Defiance Next Gen Spac Derived ETF (NY: SPAK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	24.05	24.42	23.95	24.16	22,467	+0.32(+1.32%)
Oct 28, 2021	22.99	24.25	22.97	23.85	72,138	+1.01(+4.45%)
Oct 27, 2021	23.08	23.08	22.80	22.83	6,981	-0.14(-0.62%)
Oct 26, 2021	23.17			22.97	13,015	-0.05(-0.24%)
Oct 25, 2021	22.61	23.03	22.57	23.03	16,999	+0.64(+2.86%)
Oct 22, 2021	22.62	22.62	22.24	22.39	21,539	-0.24(-1.05%)
Oct 21, 2021	22.50	22.70	22.50	22.62	15,382	+0.09(+0.39%)
Oct 20, 2021	22.52	22.60	22.44	22.54	18,031	+0.04(+0.18%)
Oct 19, 2021	22.51	22.53	22.34	22.50	13,950	+0.14(+0.62%)
Oct 18, 2021	22.14	22.37	22.14	22.36	7,930	+0.16(+0.71%)
Oct 15, 2021	22.37	22.40	22.19	22.20	10,576	-0.13(-0.57%)
Oct 14, 2021	22.23	22.39	22.23	22.33	9,080	+0.23(+1.03%)
Oct 13, 2021	22.14	22.14	21.97	22.10	22,774	+0.04(+0.18%)
Oct 12, 2021	21.85	22.06	21.85	22.06	8,357	+0.29(+1.31%)
Oct 11, 2021	21.83	21.94	21.77	21.78	10,485	-0.03(-0.14%)
Oct 08, 2021	22.17	22.17	21.81	21.81	13,008	-0.28(-1.25%)
Oct 07, 2021	21.99	22.23	21.93	22.08	23,759	+0.24(+1.08%)
Oct 06, 2021	21.74	21.90	21.69	21.85	7,468	-0.11(-0.49%)
Oct 05, 2021	22.00	22.13	21.93	21.95	18,073	-0.03(-0.13%)
Oct 04, 2021	22.44	22.44	21.92	21.98	21,856	-0.53(-2.36%)
Oct 01, 2021	22.64	22.64	22.29	22.52	19,338	-0.07(-0.31%)
Sep 30, 2021	22.88	22.88	22.47	22.59	27,562	-0.13(-0.56%)
Sep 29, 2021	23.09	23.32	22.71	22.71	18,053	-0.18(-0.77%)
Sep 28, 2021	23.34	23.34	22.85	22.89	156,671	-0.62(-2.64%)
Sep 27, 2021	23.43	23.73	23.43	23.51	27,953	+0.10(+0.42%)
Sep 24, 2021	23.42	23.52	23.28	23.41	15,997	-0.11(-0.46%)
Sep 23, 2021	23.57	23.57	23.40	23.52	37,853	+0.20(+0.84%)
Sep 22, 2021	23.64	23.64	23.31	23.32	63,418	-0.03(-0.13%)
Sep 21, 2021	23.19	23.50	23.09	23.35	32,095	+0.34(+1.50%)
Sep 20, 2021	22.74	23.11	22.74	23.01	27,286	-0.36(-1.56%)
Sep 17, 2021	23.19	23.47	23.19	23.37	146,048	+0.23(+0.98%)
Sep 16, 2021	22.90	23.18	22.74	23.15	78,564	+0.45(+2.00%)
Sep 15, 2021	22.57	22.73	22.56	22.69	20,527	+0.24(+1.05%)
Sep 14, 2021	22.65	22.77	22.41	22.46	80,180	-0.25(-1.09%)
Sep 13, 2021	22.97	22.97	22.61	22.70	17,627	-0.22(-0.95%)
Sep 10, 2021	23.10	23.15	22.92	22.92	19,757	-0.07(-0.30%)
Sep 09, 2021	22.70	23.13	22.70	22.99	88,222	+0.29(+1.26%)
Sep 08, 2021	22.98	22.98	22.63	22.70	35,074	-0.33(-1.45%)
Sep 07, 2021	23.25	23.26	22.99	23.04	52,899	-0.12(-0.51%)
Sep 03, 2021	22.93	23.22	22.93	23.16	31,261	+0.21(+0.90%)
Sep 02, 2021	22.72	23.02	22.72	22.95	75,686	+0.34(+1.48%)
Sep 01, 2021	22.45	22.69	22.39	22.61	51,712	+0.03(+0.13%)
Aug 31, 2021	22.48	22.63	22.46	22.59	46,249	+0.01(+0.04%)
Aug 30, 2021	22.68	22.76	22.51	22.58	25,960	-0.12(-0.52%)
Aug 27, 2021	22.43	22.74	22.43	22.69	64,913	+0.30(+1.32%)
Aug 26, 2021	22.52	22.71	22.40	22.40	111,752	-0.15(-0.66%)
Aug 25, 2021	22.62	22.62	22.46	22.55	19,272	-0.02(-0.09%)
Aug 24, 2021	22.15	22.60	22.15	22.57	52,652	+0.47(+2.14%)
Aug 23, 2021	21.82	22.13	21.82	22.09	114,919	+0.39(+1.82%)
Aug 20, 2021	21.54	21.78	21.54	21.70	47,853	+0.12(+0.55%)
Aug 19, 2021	21.77	21.84	21.54	21.58	25,929	-0.38(-1.75%)
Aug 18, 2021	21.98	22.10	21.87	21.96	66,743	+0.00(+0.00%)
Aug 17, 2021	22.11	22.15	21.85	21.96	47,703	-0.40(-1.81%)
Aug 16, 2021	22.74	22.74	22.33	22.37	34,168	-0.52(-2.28%)
Aug 13, 2021	23.17	23.17	22.88	22.89	36,641	-0.41(-1.78%)
Aug 12, 2021	23.30	23.35	23.14	23.30	45,429	-0.04(-0.17%)
Aug 11, 2021	23.67	23.67	23.21	23.34	21,685	-0.20(-0.84%)
Aug 10, 2021	23.60	23.64	23.40	23.54	12,741	+0.06(+0.25%)
Aug 09, 2021	23.19	23.53	23.16	23.48	19,637	+0.36(+1.58%)
Aug 06, 2021	23.17	23.25	23.10	23.12	13,749	+0.11(+0.47%)
Aug 05, 2021	22.77	23.02	22.77	23.01	31,286	+0.28(+1.21%)
Aug 04, 2021	22.86	22.92	22.72	22.73	18,302	-0.20(-0.86%)
Aug 03, 2021	23.14	23.16	22.79	22.93	126,382	-0.21(-0.89%)

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.