Defiance Next Gen Connectivity ETF (NY: FIVG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	37.31	37.33	36.98	37.18	71,205	-0.16(-0.44%)
Aug 30, 2021	37.33	37.42	37.19	37.35	67,615	+0.10(+0.26%)
Aug 27, 2021	36.78	37.33	36.74	37.25	70,738	+0.44(+1.20%)
Aug 26, 2021	36.90	37.03	36.74	36.81	72,476	-0.11(-0.29%)
Aug 25, 2021	36.93	37.08	36.90	36.91	299,192	+0.00(+0.00%)
Aug 24, 2021	36.95	36.96	36.80	36.91	63,385	+0.08(+0.21%)
Aug 23, 2021	36.37	36.87	36.32	36.84	153,010	+0.62(+1.70%)
Aug 20, 2021	35.93	36.22	35.93	36.22	65,477	+0.33(+0.91%)
Aug 19, 2021	35.59	36.05	35.53	35.89	92,915	+0.00(+0.00%)
Aug 18, 2021	36.17	36.33	35.85	35.89	68,219	-0.33(-0.90%)
Aug 17, 2021	36.48	36.48	36.04	36.22	97,952	-0.42(-1.16%)
Aug 16, 2021	36.79	36.79	36.48	36.65	100,035	-0.27(-0.73%)
Aug 13, 2021	36.88	36.95	36.73	36.91	156,879	+0.09(+0.24%)
Aug 12, 2021	36.85	36.91	36.66	36.83	62,178	-0.08(-0.21%)
Aug 11, 2021	36.96	36.96	36.59	36.91	87,052	+0.09(+0.24%)
Aug 10, 2021	37.05	37.20	36.71	36.82	69,191	-0.23(-0.62%)
Aug 09, 2021	37.14	37.21	36.96	37.05	108,326	-0.07(-0.18%)
Aug 06, 2021	37.04	37.29	36.60	37.12	179,874	+0.00(+0.00%)
Aug 05, 2021	37.26	37.29	37.02	37.12	70,538	-0.14(-0.39%)
Aug 04, 2021	37.25	37.35	37.14	37.26	82,585	-0.01(-0.03%)
Aug 03, 2021	37.09	37.28	36.76	37.27	186,727	+0.18(+0.49%)
Aug 02, 2021	37.21	37.36	37.03	37.09	108,750	+0.08(+0.21%)
Jul 30, 2021	36.66	37.12	36.63	37.01	165,981	+0.14(+0.39%)
Jul 29, 2021	36.50	37.04	36.50	36.87	187,496	+0.58(+1.59%)
Jul 28, 2021	35.88	36.42	35.84	36.29	72,373	+0.49(+1.37%)
Jul 27, 2021	36.08	36.08	35.35	35.80	102,231	-0.33(-0.91%)
Jul 26, 2021	36.04	36.19	36.01	36.13	71,351	-0.01(-0.03%)
Jul 23, 2021	36.00	36.17	35.82	36.14	203,864	+0.24(+0.67%)
Jul 22, 2021	35.95	35.97	35.73	35.89	82,894	-0.16(-0.45%)
Jul 21, 2021	35.64	36.06	35.62	36.06	72,936	+0.49(+1.38%)
Jul 20, 2021	35.18	35.71	35.07	35.57	73,220	+0.52(+1.48%)
Jul 19, 2021	34.93	35.17	34.80	35.05	229,012	-0.31(-0.87%)
Jul 16, 2021	35.88	35.94	35.36	35.36	81,837	-0.48(-1.34%)
Jul 15, 2021	36.19	36.22	35.67	35.84	128,046	-0.40(-1.12%)
Jul 14, 2021	36.51	36.65	36.20	36.24	98,435	-0.05(-0.13%)
Jul 13, 2021	36.46	36.55	36.24	36.29	189,309	-0.09(-0.24%)
Jul 12, 2021	36.47	36.53	36.30	36.38	88,696	-0.06(-0.16%)
Jul 09, 2021	36.08	36.45	35.99	36.43	68,281	+0.47(+1.31%)
Jul 08, 2021	35.67	36.09	35.53	35.96	113,078	-0.33(-0.90%)
Jul 07, 2021	36.74	36.74	36.06	36.29	118,691	-0.32(-0.87%)
Jul 06, 2021	36.77	36.79	36.26	36.61	101,417	-0.08(-0.21%)
Jul 02, 2021	36.68	36.74	36.52	36.68	71,232	+0.15(+0.42%)
Jul 01, 2021	36.63	36.63	36.40	36.53	84,224	-0.10(-0.26%)
Jun 30, 2021	36.61	36.66	36.50	36.63	195,858	+0.03(+0.08%)
Jun 29, 2021	36.49	36.65	36.44	36.60	107,829	+0.13(+0.37%)
Jun 28, 2021	36.34	36.56	36.34	36.46	162,076	+0.26(+0.72%)
Jun 25, 2021	36.19	36.36	36.14	36.20	266,619	+0.11(+0.29%)
Jun 24, 2021	35.82	36.12	35.79	36.10	110,604	+0.44(+1.24%)
Jun 23, 2021	35.66	35.78	35.62	35.65	120,821	-0.03(-0.09%)
Jun 22, 2021	35.58	35.69	35.42	35.69	78,318	+0.12(+0.32%)
Jun 21, 2021	35.38	35.60	35.28	35.57	151,719	+0.24(+0.68%)
Jun 18, 2021	35.71	35.75	35.24	35.33	112,750	-0.65(-1.81%)
Jun 17, 2021	35.78	36.21	35.72	35.98	106,105	+0.04(+0.11%)
Jun 16, 2021	36.14	36.23	35.70	35.94	140,670	-0.19(-0.53%)
Jun 15, 2021	36.38	36.41	36.05	36.14	97,037	-0.23(-0.63%)
Jun 14, 2021	36.29	36.38	36.05	36.37	86,756	+0.12(+0.34%)
Jun 11, 2021	36.23	36.28	36.10	36.24	155,989	+0.03(+0.08%)
Jun 10, 2021	35.97	36.24	35.92	36.21	83,373	+0.30(+0.83%)
Jun 09, 2021	36.22	36.22	35.92	35.92	137,565	-0.19(-0.53%)
Jun 08, 2021	36.14	36.20	35.89	36.11	349,343	+0.13(+0.37%)
Jun 07, 2021	35.94	36.05	35.86	35.97	154,802	+0.04(+0.11%)
Jun 04, 2021	35.58	35.95	35.50	35.94	136,603	+0.52(+1.46%)
Jun 03, 2021	35.40	35.57	35.20	35.42	103,502	-0.14(-0.40%)
Jun 02, 2021	35.35	35.57	35.17	35.56	89,509	+0.25(+0.71%)

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.