Defiance Next Gen Connectivity ETF (NY: FIVG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	29.61	29.69	29.37	29.53	45,626	-0.32(-1.08%)
Oct 28, 2022	29.07	29.89	29.07	29.85	92,003	+0.82(+2.84%)
Oct 27, 2022	29.39	29.54	29.00	29.03	56,654	-0.08(-0.27%)
Oct 26, 2022	29.02	29.57	28.96	29.11	74,549	-0.16(-0.54%)
Oct 25, 2022	28.51	29.31	28.51	29.26	90,336	+0.84(+2.97%)
Oct 24, 2022	28.34	28.49	28.03	28.42	32,711	+0.09(+0.31%)
Oct 21, 2022	27.63	28.38	27.63	28.33	46,400	+0.61(+2.19%)
Oct 20, 2022	27.79	28.32	27.59	27.73	55,482	-0.18(-0.63%)
Oct 19, 2022	27.90	28.18	27.76	27.90	236,865	-0.23(-0.80%)
Oct 18, 2022	28.38	28.61	27.85	28.13	70,124	+0.32(+1.16%)
Oct 17, 2022	27.58	27.90	27.55	27.80	64,559	+0.76(+2.79%)
Oct 14, 2022	28.01	28.02	27.04	27.05	72,351	-0.69(-2.48%)
Oct 13, 2022	26.44	27.83	26.28	27.73	62,386	+0.64(+2.35%)
Oct 12, 2022	27.28	27.31	27.06	27.10	84,094	-0.19(-0.68%)
Oct 11, 2022	27.56	27.75	27.10	27.28	43,543	-0.44(-1.59%)
Oct 10, 2022	28.32	28.32	27.52	27.73	74,046	-0.58(-2.04%)
Oct 07, 2022	29.02	29.02	28.23	28.30	53,406	-1.20(-4.06%)
Oct 06, 2022	29.74	29.98	29.47	29.50	70,861	-0.31(-1.05%)
Oct 05, 2022	29.48	29.98	29.21	29.81	60,807	-0.05(-0.16%)
Oct 04, 2022	29.39	29.86	29.39	29.86	53,763	+1.07(+3.71%)
Oct 03, 2022	28.32	28.97	28.23	28.79	84,019	+0.82(+2.93%)
Sep 30, 2022	28.10	28.61	27.97	27.97	43,394	-0.22(-0.79%)
Sep 29, 2022	28.55	28.56	27.93	28.20	58,877	-0.75(-2.58%)
Sep 28, 2022	28.35	29.05	28.34	28.94	69,337	+0.52(+1.83%)
Sep 27, 2022	28.63	28.92	28.24	28.42	57,389	+0.11(+0.38%)
Sep 26, 2022	28.57	28.96	28.24	28.31	70,134	-0.36(-1.27%)
Sep 23, 2022	28.91	28.92	28.34	28.68	137,840	-0.62(-2.11%)
Sep 22, 2022	29.70	29.70	29.21	29.29	110,284	-0.52(-1.74%)
Sep 21, 2022	30.19	30.64	29.81	29.81	68,894	-0.29(-0.97%)
Sep 20, 2022	30.30	30.31	29.97	30.11	44,097	-0.42(-1.38%)
Sep 19, 2022	30.20	30.56	30.14	30.53	97,905	+0.05(+0.16%)
Sep 16, 2022	30.23	30.51	30.12	30.48	130,568	-0.11(-0.35%)
Sep 15, 2022	30.92	31.14	30.50	30.58	45,058	-0.49(-1.57%)
Sep 14, 2022	30.99	31.20	30.82	31.07	85,509	+0.08(+0.25%)
Sep 13, 2022	31.71	31.86	30.92	30.99	116,971	-1.52(-4.69%)
Sep 12, 2022	32.35	32.60	32.31	32.52	41,199	+0.28(+0.88%)
Sep 09, 2022	31.91	32.29	31.91	32.24	35,708	+0.61(+1.92%)
Sep 08, 2022	31.26	31.65	31.06	31.63	68,733	+0.22(+0.68%)
Sep 07, 2022	30.99	31.52	30.96	31.41	43,098	+0.44(+1.42%)
Sep 06, 2022	31.35	31.35	30.86	30.98	47,096	-0.34(-1.09%)
Sep 02, 2022	31.92	32.08	31.20	31.32	128,449	-0.33(-1.05%)
Sep 01, 2022	31.74	31.77	31.14	31.65	79,581	-0.48(-1.49%)
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%)

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.