Defiance Next Gen Connectivity ETF (NY: FIVG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	23.60	23.61	23.50	23.52	56,142	-0.10(-0.44%)
Nov 27, 2019	23.53	23.64	23.53	23.62	61,968	+0.09(+0.40%)
Nov 26, 2019	23.57	23.61	23.44	23.53	74,175	-0.04(-0.16%)
Nov 25, 2019	23.41	23.60	23.40	23.56	66,035	+0.27(+1.18%)
Nov 22, 2019	23.24	23.32	23.20	23.29	66,946	+0.09(+0.41%)
Nov 21, 2019	23.29	23.33	23.19	23.19	84,180	-0.14(-0.61%)
Nov 20, 2019	23.50	23.50	23.17	23.34	93,775	-0.25(-1.08%)
Nov 19, 2019	23.80	23.87	23.51	23.59	103,109	-0.10(-0.44%)
Nov 18, 2019	23.87	23.98	23.66	23.70	62,837	-0.20(-0.83%)
Nov 15, 2019	23.79	23.92	23.77	23.89	66,629	+0.25(+1.04%)
Nov 14, 2019	23.84	23.84	23.57	23.65	79,478	-0.29(-1.22%)
Nov 13, 2019	23.91	23.96	23.75	23.94	75,610	-0.08(-0.31%)
Nov 12, 2019	24.06	24.15	23.98	24.02	81,660	+0.03(+0.12%)
Nov 11, 2019	23.96	24.03	23.84	23.99	43,449	-0.06(-0.24%)
Nov 08, 2019	23.79	24.04	23.79	24.04	109,953	+0.27(+1.15%)
Nov 07, 2019	23.81	23.90	23.70	23.77	77,615	+0.15(+0.64%)
Nov 06, 2019	23.81	23.87	23.53	23.62	49,199	-0.19(-0.79%)
Nov 05, 2019	23.65	23.96	23.65	23.81	81,597	+0.16(+0.68%)
Nov 04, 2019	23.60	23.71	23.57	23.65	100,452	+0.28(+1.21%)
Nov 01, 2019	23.24	23.39	23.13	23.36	73,090	+0.20(+0.86%)
Oct 31, 2019	23.19	23.19	22.91	23.17	45,460	+0.01(+0.04%)
Oct 30, 2019	23.11	23.16	22.99	23.16	49,685	+0.05(+0.20%)
Oct 29, 2019	23.26	23.31	23.03	23.11	44,029	-0.21(-0.89%)
Oct 28, 2019	23.28	23.41	23.28	23.32	65,358	+0.20(+0.86%)
Oct 25, 2019	22.93	23.22	22.93	23.12	82,518	+0.10(+0.45%)
Oct 24, 2019	23.34	23.36	22.94	23.02	64,137	-0.43(-1.85%)
Oct 23, 2019	23.53	23.56	23.34	23.45	44,499	-0.13(-0.56%)
Oct 22, 2019	23.69	23.70	23.57	23.58	68,254	-0.05(-0.20%)
Oct 21, 2019	23.52	23.66	23.51	23.63	67,677	+0.24(+1.01%)
Oct 18, 2019	23.37	23.42	23.22	23.39	32,520	+0.01(+0.04%)
Oct 17, 2019	23.30	23.45	23.25	23.38	59,115	+0.29(+1.27%)
Oct 16, 2019	23.17	23.19	23.06	23.09	54,642	-0.08(-0.33%)
Oct 15, 2019	22.95	23.20	22.91	23.17	37,810	+0.33(+1.45%)
Oct 14, 2019	22.92	22.94	22.77	22.84	29,145	-0.09(-0.37%)
Oct 11, 2019	22.80	23.08	22.80	22.92	83,259	+0.40(+1.76%)
Oct 10, 2019	22.53	22.66	22.43	22.52	37,048	+0.07(+0.29%)
Oct 09, 2019	22.52	22.57	22.41	22.46	48,606	+0.15(+0.68%)
Oct 08, 2019	22.73	22.73	22.31	22.31	63,885	-0.52(-2.27%)
Oct 07, 2019	22.71	22.93	22.70	22.83	53,836	+0.07(+0.29%)
Oct 04, 2019	22.54	22.77	22.50	22.76	29,448	+0.35(+1.55%)
Oct 03, 2019	22.29	22.47	21.96	22.41	26,010	+0.16(+0.73%)
Oct 02, 2019	22.37	22.37	22.07	22.25	40,095	-0.29(-1.28%)
Oct 01, 2019	23.15	23.25	22.49	22.54	69,102	-0.56(-2.43%)
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%)

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.