Defiance Next Gen Connectivity ETF (NY: FIVG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	32.51	32.75	32.51	32.67	32,847	+0.24(+0.73%)
Aug 30, 2023	32.26	32.50	32.24	32.43	32,764	+0.14(+0.43%)
Aug 29, 2023	31.65	32.31	31.65	32.29	37,142	+0.64(+2.01%)
Aug 28, 2023	31.48	31.69	31.48	31.66	268,626	+0.33(+1.05%)
Aug 25, 2023	31.19	31.44	31.00	31.33	44,331	+0.09(+0.29%)
Aug 24, 2023	32.06	32.06	31.24	31.24	46,389	-0.65(-2.02%)
Aug 23, 2023	31.36	31.95	31.36	31.89	52,784	+0.42(+1.32%)
Aug 22, 2023	31.66	31.66	31.42	31.47	29,905	+0.00(+0.00%)
Aug 21, 2023	31.26	31.54	31.18	31.47	63,477	+0.21(+0.67%)
Aug 18, 2023	30.89	31.33	30.89	31.26	41,199	+0.00(+0.00%)
Aug 17, 2023	31.55	31.60	31.25	31.26	39,446	-0.18(-0.57%)
Aug 16, 2023	31.87	31.88	31.43	31.44	42,965	-0.57(-1.77%)
Aug 15, 2023	32.23	32.25	31.97	32.00	33,183	-0.39(-1.20%)
Aug 14, 2023	32.00	32.39	31.96	32.39	41,407	+0.25(+0.77%)
Aug 11, 2023	32.11	32.25	32.02	32.14	42,290	-0.25(-0.77%)
Aug 10, 2023	32.58	32.92	32.32	32.39	27,216	+0.02(+0.06%)
Aug 09, 2023	32.60	32.62	32.32	32.37	41,220	-0.22(-0.67%)
Aug 08, 2023	32.42	32.60	32.23	32.59	29,710	-0.21(-0.64%)
Aug 07, 2023	32.75	32.80	32.61	32.80	42,516	+0.19(+0.57%)
Aug 04, 2023	32.59	33.04	32.58	32.61	33,575	-0.02(-0.08%)
Aug 03, 2023	32.67	32.79	32.42	32.64	33,328	-0.24(-0.73%)
Aug 02, 2023	33.28	33.28	32.81	32.88	29,634	-0.76(-2.27%)
Aug 01, 2023	33.48	33.67	33.39	33.64	36,931	+0.10(+0.30%)
Jul 31, 2023	33.44	33.62	33.42	33.54	45,259	+0.09(+0.27%)
Jul 28, 2023	33.61	33.61	33.42	33.45	94,161	+0.15(+0.45%)
Jul 27, 2023	33.77	33.87	33.24	33.30	45,093	-0.17(-0.50%)
Jul 26, 2023	33.35	33.56	33.30	33.47	50,506	-0.14(-0.41%)
Jul 25, 2023	33.48	33.70	33.48	33.61	82,130	+0.28(+0.83%)
Jul 24, 2023	33.27	33.46	33.24	33.33	37,726	+0.10(+0.30%)
Jul 21, 2023	33.37	33.37	33.18	33.24	20,182	+0.11(+0.33%)
Jul 20, 2023	33.46	33.55	33.06	33.13	44,672	-0.68(-2.00%)
Jul 19, 2023	33.78	33.91	33.72	33.80	140,079	+0.33(+0.98%)
Jul 18, 2023	33.29	33.53	33.26	33.47	50,973	+0.12(+0.36%)
Jul 17, 2023	33.19	33.49	33.17	33.35	43,767	+0.01(+0.03%)
Jul 14, 2023	33.83	33.83	33.30	33.34	68,924	-0.86(-2.52%)
Jul 13, 2023	33.96	34.24	33.94	34.21	41,344	+0.41(+1.22%)
Jul 12, 2023	33.79	33.88	33.65	33.80	77,836	+0.33(+0.98%)
Jul 11, 2023	33.36	33.48	33.19	33.47	37,880	+0.18(+0.55%)
Jul 10, 2023	32.93	33.33	32.92	33.28	51,782	+0.29(+0.87%)
Jul 07, 2023	32.87	33.32	32.87	33.00	30,728	+0.08(+0.24%)
Jul 06, 2023	32.83	32.93	32.66	32.92	25,832	-0.33(-0.99%)
Jul 05, 2023	33.34	33.43	33.23	33.25	40,221	-0.35(-1.03%)
Jul 03, 2023	33.42	33.60	33.42	33.59	17,035	+0.18(+0.53%)
Jun 30, 2023	33.28	33.47	33.27	33.42	34,358	+0.42(+1.27%)
Jun 29, 2023	32.75	33.02	32.75	33.00	26,161	+0.25(+0.76%)
Jun 28, 2023	32.46	32.81	32.46	32.75	33,773	+0.04(+0.12%)
Jun 27, 2023	32.08	32.78	32.00	32.71	40,012	+0.68(+2.11%)
Jun 26, 2023	31.93	32.27	31.93	32.03	48,995	+0.19(+0.59%)
Jun 23, 2023	31.98	32.07	31.82	31.85	59,777	-0.43(-1.32%)
Jun 22, 2023	32.16	32.28	32.09	32.27	28,730	-0.04(-0.12%)
Jun 21, 2023	32.71	32.71	32.31	32.31	42,817	-0.60(-1.82%)
Jun 20, 2023	33.10	33.17	32.87	32.91	29,208	-0.37(-1.11%)
Jun 16, 2023	33.63	33.67	33.26	33.28	40,337	-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.