Defiance Next Gen Connectivity ETF (NY: FIVG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	24.09	24.18	23.91	24.15	118,761	+0.01(+0.04%)
Apr 29, 2019	24.12	24.26	24.10	24.14	134,220	+0.03(+0.12%)
Apr 26, 2019	24.06	24.11	23.88	24.11	228,884	+0.04(+0.16%)
Apr 25, 2019	24.67	24.67	23.96	24.07	467,695	-0.77(-3.10%)
Apr 24, 2019	24.88	24.96	24.76	24.84	274,462	+0.01(+0.04%)
Apr 23, 2019	24.70	24.84	24.67	24.83	221,416	+0.17(+0.69%)
Apr 22, 2019	24.67	24.77	24.60	24.66	275,027	+0.02(+0.08%)
Apr 18, 2019	24.76	24.77	24.51	24.65	165,512	-0.05(-0.19%)
Apr 17, 2019	24.80	24.89	24.56	24.69	316,572	+0.08(+0.31%)
Apr 16, 2019	24.48	24.62	24.36	24.62	235,191	+0.30(+1.24%)
Apr 15, 2019	24.49	24.54	24.21	24.32	304,442	-0.12(-0.50%)
Apr 12, 2019	24.22	24.45	24.21	24.44	398,551	+0.32(+1.32%)
Apr 11, 2019	24.30	24.30	24.04	24.12	101,706	-0.06(-0.23%)
Apr 10, 2019	23.99	24.18	23.92	24.18	198,758	+0.28(+1.19%)
Apr 09, 2019	24.05	24.06	23.87	23.89	57,150	-0.17(-0.71%)
Apr 08, 2019	24.04	24.07	23.79	24.06	95,041	+0.08(+0.34%)
Apr 05, 2019	23.96	23.99	23.85	23.98	124,294	+0.18(+0.75%)
Apr 04, 2019	23.88	24.84	23.65	23.80	165,435	+0.03(+0.12%)
Apr 03, 2019	23.79	23.90	23.71	23.77	103,957	+0.23(+1.00%)
Apr 02, 2019	23.57	23.61	23.45	23.54	167,290	+0.11(+0.48%)
Apr 01, 2019	23.24	23.44	23.24	23.43	50,971	+0.38(+1.67%)
Mar 29, 2019	23.03	23.06	22.94	23.04	46,224	+0.19(+0.83%)
Mar 28, 2019	22.84	22.99	22.73	22.85	31,806	+0.03(+0.13%)
Mar 27, 2019	23.00	23.11	22.61	22.82	32,769	-0.15(-0.66%)
Mar 26, 2019	23.06	23.12	22.85	22.97	37,001	+0.13(+0.55%)
Mar 25, 2019	22.87	22.97	22.69	22.85	41,101	-0.13(-0.59%)
Mar 22, 2019	23.52	23.57	22.98	22.98	128,341	-0.63(-2.67%)
Mar 21, 2019	23.33	23.69	23.24	23.61	97,241	+0.29(+1.25%)
Mar 20, 2019	23.47	23.47	23.21	23.32	48,347	-0.10(-0.44%)
Mar 19, 2019	23.47	23.55	23.40	23.42	175,397	+0.08(+0.35%)
Mar 18, 2019	23.55	23.61	23.26	23.34	156,256	-0.10(-0.41%)
Mar 15, 2019	23.27	23.53	23.27	23.44	112,365	+0.28(+1.23%)
Mar 14, 2019	23.25	23.28	23.13	23.15	43,317	-0.04(-0.18%)
Mar 13, 2019	23.24	23.31	23.14	23.20	124,064	+0.08(+0.34%)
Mar 12, 2019	24.88	24.88	23.05	23.12	121,029	-0.03(-0.14%)
Mar 11, 2019	22.91	23.16	22.88	23.15	61,546	+0.42(+1.86%)
Mar 08, 2019	22.62	22.73	22.42	22.72	44,946	-0.01(-0.03%)
Mar 07, 2019	23.08	23.08	22.69	22.73	37,249	-0.32(-1.40%)
Mar 06, 2019	23.34	23.34	23.01	23.05	28,001	-0.20(-0.86%)

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.