Defiance Next Gen Connectivity ETF (NY: FIVG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	31.21	31.52	31.16	31.27	29,047	-0.03(-0.09%)
Feb 27, 2023	31.48	31.60	31.25	31.30	55,250	+0.14(+0.44%)
Feb 24, 2023	31.30	31.34	31.06	31.17	39,877	-0.59(-1.86%)
Feb 23, 2023	31.84	31.86	31.36	31.76	50,075	+0.37(+1.19%)
Feb 22, 2023	31.62	31.65	31.24	31.38	67,915	-0.22(-0.69%)
Feb 21, 2023	32.09	32.15	31.60	31.60	42,428	-0.86(-2.64%)
Feb 17, 2023	32.59	32.59	32.26	32.46	47,007	-0.32(-0.96%)
Feb 16, 2023	32.74	33.15	32.74	32.77	107,909	-0.35(-1.07%)
Feb 15, 2023	32.71	33.13	32.66	33.13	90,337	+0.19(+0.57%)
Feb 14, 2023	32.49	33.02	32.49	32.94	59,433	+0.31(+0.94%)
Feb 13, 2023	32.34	32.69	32.24	32.63	36,549	+0.37(+1.16%)
Feb 10, 2023	32.20	32.31	32.04	32.26	46,300	-0.16(-0.48%)
Feb 09, 2023	32.93	33.05	32.30	32.42	45,000	-0.18(-0.54%)
Feb 08, 2023	32.84	33.03	32.56	32.59	77,202	-0.45(-1.37%)
Feb 07, 2023	32.48	33.14	32.43	33.05	91,014	+0.56(+1.73%)
Feb 06, 2023	32.68	32.79	32.42	32.49	59,466	-0.57(-1.73%)
Feb 03, 2023	33.15	33.51	32.94	33.06	62,975	-0.66(-1.96%)
Feb 02, 2023	33.41	33.94	33.39	33.72	69,833	+0.51(+1.54%)
Feb 01, 2023	32.30	33.44	32.28	33.21	67,030	+0.89(+2.74%)
Jan 31, 2023	31.79	32.32	31.79	32.32	49,720	+0.52(+1.64%)
Jan 30, 2023	31.93	32.16	31.80	31.80	46,316	-0.43(-1.34%)
Jan 27, 2023	32.03	32.39	32.03	32.23	50,693	-0.08(-0.24%)
Jan 26, 2023	32.18	32.33	31.90	32.31	44,038	+0.38(+1.20%)
Jan 25, 2023	31.43	31.93	31.28	31.93	58,583	+0.22(+0.68%)
Jan 24, 2023	31.57	31.88	31.47	31.71	28,088	-0.16(-0.49%)
Jan 23, 2023	31.31	32.01	31.31	31.87	66,209	+0.72(+2.31%)
Jan 20, 2023	30.82	31.15	30.58	31.15	57,573	+0.41(+1.35%)
Jan 19, 2023	31.02	31.02	30.66	30.73	25,953	-0.53(-1.70%)
Jan 18, 2023	31.76	31.87	31.26	31.27	32,783	-0.33(-1.03%)
Jan 17, 2023	31.59	31.82	31.47	31.59	40,030	-0.08(-0.25%)
Jan 13, 2023	31.30	31.70	31.24	31.67	51,687	+0.14(+0.44%)
Jan 12, 2023	31.28	31.64	31.00	31.53	71,853	+0.39(+1.27%)
Jan 11, 2023	30.93	31.15	30.85	31.14	39,175	+0.23(+0.73%)
Jan 10, 2023	30.57	30.91	30.52	30.91	25,302	+0.27(+0.87%)
Jan 09, 2023	30.63	31.07	30.61	30.64	110,156	+0.26(+0.84%)
Jan 06, 2023	29.77	30.48	29.57	30.39	39,194	+0.86(+2.90%)
Jan 05, 2023	29.77	29.78	29.52	29.53	32,998	-0.43(-1.45%)
Jan 04, 2023	29.82	30.14	29.73	29.96	39,819	+0.46(+1.57%)
Jan 03, 2023	29.67	29.86	29.29	29.50	59,936	+0.08(+0.27%)
Dec 30, 2022	29.20	29.42	29.06	29.42	63,466	-0.08(-0.27%)
Dec 29, 2022	28.96	29.53	28.90	29.50	141,921	+0.80(+2.78%)
Dec 28, 2022	28.99	29.18	28.68	28.70	94,140	-0.36(-1.25%)
Dec 27, 2022	29.15	29.19	28.90	29.07	88,064	-0.16(-0.54%)
Dec 23, 2022	29.01	29.23	28.89	29.23	66,389	+0.09(+0.30%)
Dec 22, 2022	29.30	29.30	28.69	29.14	114,865	-0.49(-1.64%)
Dec 21, 2022	29.33	29.72	29.27	29.62	447,091	+0.46(+1.56%)
Dec 20, 2022	29.07	29.29	28.98	29.17	48,424	-0.06(-0.20%)
Dec 19, 2022	29.64	29.65	29.08	29.23	73,656	-0.36(-1.23%)
Dec 16, 2022	29.76	29.85	29.41	29.59	68,904	-0.46(-1.53%)
Dec 15, 2022	30.60	30.60	30.00	30.05	77,454	-0.99(-3.19%)
Dec 14, 2022	31.33	31.59	30.82	31.04	91,077	-0.35(-1.12%)
Dec 13, 2022	31.98	32.17	31.21	31.39	84,279	+0.33(+1.07%)
Dec 12, 2022	30.65	31.06	30.58	31.06	53,743	+0.37(+1.21%)
Dec 09, 2022	30.80	31.06	30.67	30.69	53,013	-0.22(-0.70%)
Dec 08, 2022	30.49	30.97	30.44	30.90	47,192	+0.58(+1.91%)
Dec 07, 2022	30.36	30.56	30.28	30.32	60,531	-0.21(-0.67%)
Dec 06, 2022	31.02	31.05	30.38	30.53	87,218	-0.56(-1.80%)
Dec 05, 2022	31.35	31.43	30.95	31.09	78,943	-0.51(-1.61%)
Dec 02, 2022	31.25	31.66	31.17	31.60	25,137	-0.16(-0.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.