Defiance Next Gen Connectivity ETF (NY: FIVG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	32.47	32.47	32.04	32.13	34,582	-0.18(-0.54%)
Aug 30, 2022	32.84	32.84	32.13	32.30	74,994	-0.38(-1.17%)
Aug 29, 2022	32.71	32.94	32.65	32.69	30,377	-0.29(-0.89%)
Aug 26, 2022	34.22	34.29	32.96	32.98	58,329	-1.32(-3.85%)
Aug 25, 2022	33.63	34.31	33.63	34.30	34,221	+0.75(+2.24%)
Aug 24, 2022	33.45	33.66	33.31	33.55	65,408	+0.03(+0.09%)
Aug 23, 2022	33.54	33.90	33.51	33.52	27,529	-0.06(-0.17%)
Aug 22, 2022	34.00	34.00	33.51	33.58	63,378	-0.91(-2.64%)
Aug 19, 2022	34.69	34.69	34.35	34.48	61,738	-0.53(-1.51%)
Aug 18, 2022	34.48	35.06	34.48	35.01	40,816	+0.53(+1.53%)
Aug 17, 2022	34.75	34.75	34.24	34.48	82,485	-0.61(-1.73%)
Aug 16, 2022	35.10	35.27	34.88	35.09	322,027	-0.15(-0.42%)
Aug 15, 2022	34.91	35.29	34.88	35.24	38,510	+0.11(+0.31%)
Aug 12, 2022	34.63	35.14	34.62	35.13	127,085	+0.65(+1.87%)
Aug 11, 2022	34.88	35.17	34.46	34.48	39,404	-0.21(-0.59%)
Aug 10, 2022	34.44	34.73	34.24	34.69	54,283	+0.84(+2.48%)
Aug 09, 2022	34.24	34.25	33.69	33.85	76,867	-0.66(-1.93%)
Aug 08, 2022	34.64	34.88	34.32	34.51	72,837	-0.20(-0.56%)
Aug 05, 2022	34.40	34.77	34.40	34.71	166,055	-0.05(-0.14%)
Aug 04, 2022	34.59	34.80	34.51	34.76	95,752	+0.15(+0.42%)
Aug 03, 2022	34.05	34.66	34.05	34.61	98,655	+0.56(+1.64%)
Aug 02, 2022	33.97	34.40	33.89	34.05	50,557	-0.17(-0.49%)
Aug 01, 2022	33.93	34.36	33.90	34.22	88,714	+0.10(+0.29%)
Jul 29, 2022	33.70	34.19	33.64	34.12	50,585	+0.39(+1.16%)
Jul 28, 2022	33.36	33.79	33.12	33.73	30,924	+0.33(+0.99%)
Jul 27, 2022	32.80	33.58	32.80	33.40	27,603	+0.86(+2.64%)
Jul 26, 2022	32.59	32.74	32.44	32.54	31,870	-0.18(-0.54%)
Jul 25, 2022	32.82	32.82	32.47	32.72	31,958	-0.12(-0.36%)
Jul 22, 2022	33.31	33.31	32.60	32.83	35,233	-0.59(-1.76%)
Jul 21, 2022	32.95	33.42	32.72	33.42	58,513	+0.45(+1.36%)
Jul 20, 2022	32.48	33.03	32.42	32.97	35,898	+0.43(+1.32%)
Jul 19, 2022	31.80	32.58	31.80	32.54	69,717	+1.06(+3.35%)
Jul 18, 2022	31.97	32.04	31.41	31.48	327,565	-0.24(-0.77%)
Jul 15, 2022	31.41	31.73	31.22	31.73	48,024	+0.64(+2.04%)
Jul 14, 2022	30.74	31.16	30.48	31.09	31,992	-0.05(-0.16%)
Jul 13, 2022	30.49	31.28	30.49	31.14	39,298	+0.15(+0.47%)
Jul 12, 2022	31.05	31.29	30.81	30.99	52,292	-0.03(-0.09%)
Jul 11, 2022	31.25	31.30	30.98	31.02	40,663	-0.55(-1.73%)
Jul 08, 2022	31.32	31.66	31.22	31.57	32,293	+0.06(+0.19%)
Jul 07, 2022	31.06	31.59	31.06	31.51	54,254	+0.69(+2.25%)
Jul 06, 2022	30.76	31.02	30.61	30.82	51,579	+0.03(+0.10%)
Jul 05, 2022	30.23	30.79	29.90	30.79	55,959	+0.12(+0.38%)
Jul 01, 2022	30.67	30.82	30.26	30.67	56,576	-0.13(-0.41%)
Jun 30, 2022	30.67	31.11	30.42	30.80	47,195	-0.21(-0.69%)
Jun 29, 2022	31.20	31.20	30.72	31.01	57,953	-0.35(-1.12%)
Jun 28, 2022	32.12	32.38	31.33	31.37	50,833	-0.64(-1.99%)
Jun 27, 2022	32.14	32.29	31.92	32.00	51,139	-0.04(-0.12%)
Jun 24, 2022	31.51	32.05	31.51	32.04	55,354	+0.79(+2.53%)
Jun 23, 2022	31.15	31.28	30.86	31.25	64,944	+0.22(+0.72%)
Jun 22, 2022	30.68	31.31	30.68	31.02	100,933	+0.00(+0.01%)
Jun 21, 2022	30.82	31.18	30.82	31.02	57,880	+0.71(+2.34%)
Jun 17, 2022	30.00	30.48	29.87	30.31	79,258	+0.40(+1.33%)
Jun 16, 2022	30.65	30.65	29.70	29.91	731,394	-1.43(-4.56%)
Jun 15, 2022	31.08	31.72	30.84	31.34	61,683	+0.54(+1.77%)
Jun 14, 2022	31.08	31.14	30.55	30.80	94,150	-0.14(-0.44%)
Jun 13, 2022	31.65	31.77	30.83	30.93	121,440	-1.53(-4.70%)
Jun 10, 2022	32.90	32.93	32.42	32.46	80,496	-0.94(-2.82%)
Jun 09, 2022	33.86	34.19	33.40	33.40	47,814	-0.65(-1.91%)
Jun 08, 2022	34.43	34.54	33.99	34.05	48,734	-0.53(-1.52%)
Jun 07, 2022	34.12	34.63	34.03	34.58	185,606	+0.25(+0.74%)
Jun 06, 2022	34.65	34.76	34.19	34.33	38,155	+0.00(+0.00%)
Jun 03, 2022	34.43	34.64	34.27	34.33	37,940	-0.59(-1.70%)
Jun 02, 2022	33.96	34.92	33.94	34.92	52,531	+0.83(+2.42%)

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.