Defiance Next Gen Connectivity ETF (NY: FIVG )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	23.17	23.17	23.05	23.10	37,770	+0.05(+0.20%)
Sep 27, 2019	23.35	23.42	22.94	23.05	50,104	-0.25(-1.05%)
Sep 26, 2019	23.42	23.42	23.11	23.30	30,855	-0.11(-0.48%)
Sep 25, 2019	23.13	23.45	22.98	23.41	35,426	+0.35(+1.51%)
Sep 24, 2019	23.53	23.64	22.99	23.06	73,511	-0.33(-1.41%)
Sep 23, 2019	23.48	23.50	23.24	23.39	85,022	-0.08(-0.32%)
Sep 20, 2019	23.67	23.69	23.41	23.47	44,807	-0.03(-0.12%)
Sep 19, 2019	23.63	23.76	23.49	23.50	102,226	-0.05(-0.20%)
Sep 18, 2019	23.67	23.69	23.31	23.54	52,870	-0.12(-0.52%)
Sep 17, 2019	23.69	23.69	23.48	23.67	35,696	-0.09(-0.38%)
Sep 16, 2019	23.53	23.78	23.39	23.76	77,077	+0.13(+0.56%)
Sep 13, 2019	23.80	23.81	23.62	23.63	64,805	-0.17(-0.71%)
Sep 12, 2019	23.85	23.86	23.61	23.80	89,139	+0.13(+0.56%)
Sep 11, 2019	23.31	23.68	23.24	23.66	95,249	+0.46(+1.98%)
Sep 10, 2019	22.94	23.20	22.76	23.20	43,953	+0.30(+1.32%)
Sep 09, 2019	22.99	23.05	22.84	22.90	144,834	+0.04(+0.16%)
Sep 06, 2019	22.80	22.93	22.76	22.86	46,957	+0.11(+0.50%)
Sep 05, 2019	22.57	22.89	22.57	22.75	85,758	+0.42(+1.88%)
Sep 04, 2019	22.27	22.39	22.25	22.33	33,266	+0.30(+1.35%)
Sep 03, 2019	22.21	22.21	21.89	22.04	52,409	-0.26(-1.18%)
Aug 30, 2019	22.34	22.45	22.20	22.30	31,340	+0.01(+0.04%)
Aug 29, 2019	22.19	22.34	22.17	22.29	63,957	+0.39(+1.76%)
Aug 28, 2019	21.67	21.92	21.54	21.90	41,510	+0.19(+0.87%)
Aug 27, 2019	22.01	22.04	21.65	21.72	44,233	-0.18(-0.82%)
Aug 26, 2019	22.02	22.02	21.82	21.89	50,400	+0.09(+0.43%)
Aug 23, 2019	22.44	22.46	21.72	21.80	90,408	-0.73(-3.26%)
Aug 22, 2019	22.59	22.68	22.43	22.53	51,347	+0.04(+0.17%)
Aug 21, 2019	22.50	22.52	22.43	22.50	36,929	+0.19(+0.84%)
Aug 20, 2019	22.45	22.51	22.30	22.31	36,789	-0.15(-0.67%)
Aug 19, 2019	22.52	22.61	22.36	22.46	59,546	+0.27(+1.23%)
Aug 16, 2019	22.02	22.24	21.99	22.19	51,950	+0.38(+1.73%)
Aug 15, 2019	22.03	22.03	21.68	21.81	60,684	-0.23(-1.03%)
Aug 14, 2019	22.36	22.36	22.01	22.04	83,218	-0.72(-3.14%)
Aug 13, 2019	22.36	22.84	22.23	22.75	58,764	+0.37(+1.64%)
Aug 12, 2019	22.61	22.67	22.30	22.38	42,944	-0.31(-1.37%)
Aug 09, 2019	22.89	22.89	22.56	22.69	56,306	-0.29(-1.27%)
Aug 08, 2019	22.67	23.00	22.67	22.99	95,725	+0.50(+2.22%)
Aug 07, 2019	22.19	22.54	22.04	22.49	56,593	+0.13(+0.59%)
Aug 06, 2019	22.39	22.40	22.12	22.36	77,068	+0.29(+1.32%)
Aug 05, 2019	22.32	22.32	21.89	22.06	166,619	-0.66(-2.90%)
Aug 02, 2019	22.92	22.92	22.52	22.72	117,180	-0.37(-1.59%)
Aug 01, 2019	23.31	23.71	22.98	23.09	120,301	-0.22(-0.93%)
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%)

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.