Defiance Next Gen Connectivity ETF (NY: FIVG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	23.64	23.64	23.11	23.31	205,236	-0.23(-0.96%)
Jul 30, 2019	23.48	23.58	23.38	23.53	67,827	-0.12(-0.52%)
Jul 29, 2019	23.71	23.72	23.49	23.65	79,980	-0.00(-0.02%)
Jul 26, 2019	23.65	23.67	23.53	23.66	80,953	+0.12(+0.50%)
Jul 25, 2019	23.68	23.68	23.46	23.54	66,715	-0.14(-0.60%)
Jul 24, 2019	23.30	23.68	23.30	23.68	76,577	+0.39(+1.66%)
Jul 23, 2019	23.12	23.30	23.09	23.30	72,898	+0.30(+1.31%)
Jul 22, 2019	23.03	23.12	23.00	23.00	47,841	-0.03(-0.12%)
Jul 19, 2019	23.19	23.20	23.02	23.02	34,633	-0.08(-0.33%)
Jul 18, 2019	23.06	23.12	22.87	23.10	46,776	+0.00(+0.00%)
Jul 17, 2019	23.20	23.20	23.00	23.10	69,985	-0.09(-0.41%)
Jul 16, 2019	23.32	23.38	23.18	23.19	66,137	-0.11(-0.48%)
Jul 15, 2019	23.30	23.34	23.22	23.31	74,145	+0.08(+0.32%)
Jul 12, 2019	23.04	23.23	23.03	23.23	63,530	+0.28(+1.23%)
Jul 11, 2019	23.09	23.10	22.86	22.95	52,718	-0.07(-0.29%)
Jul 10, 2019	23.05	23.14	22.90	23.01	88,101	+0.12(+0.53%)
Jul 09, 2019	22.68	22.92	22.68	22.89	244,857	+0.13(+0.58%)
Jul 08, 2019	22.89	22.97	22.74	22.76	82,158	-0.23(-1.01%)
Jul 05, 2019	22.97	23.05	22.76	22.99	40,901	-0.04(-0.18%)
Jul 03, 2019	23.00	23.03	22.88	23.03	33,465	+0.08(+0.33%)
Jul 02, 2019	22.92	23.00	22.83	22.96	68,434	+0.04(+0.16%)
Jul 01, 2019	23.13	23.19	22.85	22.92	152,190	+0.36(+1.59%)
Jun 28, 2019	22.51	22.61	22.43	22.56	47,169	+0.11(+0.50%)
Jun 27, 2019	22.40	22.48	22.34	22.45	51,747	+0.18(+0.80%)
Jun 26, 2019	22.31	22.43	22.26	22.27	220,676	+0.20(+0.90%)
Jun 25, 2019	22.41	22.46	22.07	22.07	58,662	-0.38(-1.68%)
Jun 24, 2019	22.56	22.59	22.43	22.45	42,902	-0.07(-0.33%)
Jun 21, 2019	22.79	22.79	22.51	22.52	41,964	-0.26(-1.15%)
Jun 20, 2019	22.84	22.90	22.61	22.79	53,028	+0.29(+1.29%)
Jun 19, 2019	22.48	22.54	22.39	22.50	68,610	+0.03(+0.13%)
Jun 18, 2019	22.20	22.57	22.20	22.47	143,115	+0.48(+2.18%)
Jun 17, 2019	21.94	22.06	21.89	21.99	78,617	+0.09(+0.43%)
Jun 14, 2019	22.06	22.06	21.82	21.90	46,863	-0.37(-1.65%)
Jun 13, 2019	22.24	22.31	22.19	22.26	58,709	+0.08(+0.38%)
Jun 12, 2019	22.28	22.28	22.13	22.18	65,337	-0.11(-0.51%)
Jun 11, 2019	22.36	22.42	22.24	22.29	57,558	+0.12(+0.55%)
Jun 10, 2019	22.18	22.33	22.13	22.17	94,766	+0.09(+0.43%)
Jun 07, 2019	21.94	22.08	21.91	22.07	53,573	+0.26(+1.21%)
Jun 06, 2019	21.77	21.87	21.65	21.81	134,111	+0.16(+0.74%)
Jun 05, 2019	21.80	21.83	21.37	21.65	74,116	+0.06(+0.26%)
Jun 04, 2019	21.32	21.59	21.30	21.59	101,608	+0.50(+2.36%)
Jun 03, 2019	21.03	21.28	20.98	21.10	86,078	+0.06(+0.27%)
May 31, 2019	21.23	21.28	21.04	21.04	90,957	-0.47(-2.18%)
May 30, 2019	21.47	21.62	21.40	21.51	54,256	+0.11(+0.53%)
May 29, 2019	21.35	21.47	21.27	21.40	74,594	-0.08(-0.37%)
May 28, 2019	21.79	21.83	21.47	21.48	77,783	-0.26(-1.19%)
May 24, 2019	21.81	21.91	21.73	21.74	45,159	+0.09(+0.43%)
May 23, 2019	21.64	21.73	21.52	21.64	136,741	-0.33(-1.50%)
May 22, 2019	21.92	22.06	21.92	21.97	41,736	-0.11(-0.51%)
May 21, 2019	21.96	22.14	21.96	22.08	41,535	+0.33(+1.51%)
May 20, 2019	21.94	21.96	21.67	21.75	222,898	-0.37(-1.66%)
May 17, 2019	22.20	22.41	22.09	22.12	129,832	-0.32(-1.42%)
May 16, 2019	22.59	22.67	22.43	22.44	289,734	-0.15(-0.66%)
May 15, 2019	22.36	22.67	22.35	22.59	125,681	+0.13(+0.59%)
May 14, 2019	22.30	22.57	22.25	22.46	166,657	+0.27(+1.23%)
May 13, 2019	22.44	22.44	22.06	22.19	143,177	-0.73(-3.20%)
May 10, 2019	22.83	22.97	22.46	22.92	234,210	+0.01(+0.04%)
May 09, 2019	23.20	23.20	22.66	22.91	180,464	-0.57(-2.44%)
May 08, 2019	23.41	23.73	23.41	23.48	148,832	+0.06(+0.24%)
May 07, 2019	23.74	23.75	23.24	23.43	223,376	-0.48(-2.00%)
May 06, 2019	23.66	23.93	23.56	23.90	196,569	-0.22(-0.90%)
May 03, 2019	24.05	24.12	23.86	24.12	97,774	+0.17(+0.71%)
May 02, 2019	23.94	24.13	23.74	23.95	100,553	-0.04(-0.16%)

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.