Defiance Next Gen Connectivity ETF (NY: FIVG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	39.35	39.52	38.55	38.79	105,756	-0.74(-1.88%)
Nov 29, 2021	39.15	39.62	38.96	39.53	581,105	+0.76(+1.97%)
Nov 26, 2021	39.08	39.31	38.60	38.77	297,847	-0.86(-2.17%)
Nov 24, 2021	38.99	39.66	38.89	39.63	116,718	+0.41(+1.03%)
Nov 23, 2021	39.14	39.32	38.69	39.22	79,027	-0.04(-0.10%)
Nov 22, 2021	39.76	40.16	39.25	39.26	213,288	-0.43(-1.09%)
Nov 19, 2021	39.87	39.94	39.65	39.69	94,087	-0.18(-0.46%)
Nov 18, 2021	39.95	39.87	39.79	39.88	84,007	+0.18(+0.46%)
Nov 17, 2021	39.70	39.82	39.53	39.69	150,130	-0.06(-0.15%)
Nov 16, 2021	39.12	39.80	39.12	39.75	346,974	+0.56(+1.43%)
Nov 15, 2021	39.40	39.40	39.00	39.19	60,357	-0.07(-0.17%)
Nov 12, 2021	39.11	39.36	39.01	39.26	144,782	+0.21(+0.54%)
Nov 11, 2021	38.84	39.16	38.74	39.05	129,542	+0.51(+1.33%)
Nov 10, 2021	38.90			38.54	392,893	-0.77(-1.96%)
Nov 09, 2021	39.55	39.59	39.07	39.31	244,521	-0.02(-0.06%)
Nov 08, 2021	38.93	39.46	38.91	39.33	136,984	+0.55(+1.41%)
Nov 05, 2021	38.90	39.14	38.64	38.79	123,260	+0.16(+0.42%)
Nov 04, 2021	38.30	38.62	38.30	38.62	90,288	+0.55(+1.44%)
Nov 03, 2021	37.54	38.13	37.51	38.07	89,128	+0.57(+1.52%)
Nov 02, 2021	37.05	37.55	37.05	37.50	185,714	+0.48(+1.30%)
Nov 01, 2021	36.57	37.03	36.56	37.02	910,655	+0.46(+1.27%)
Oct 29, 2021	36.35	36.62	36.35	36.56	96,972	-0.01(-0.03%)
Oct 28, 2021	36.37	36.66	36.37	36.57	76,481	+0.38(+1.04%)
Oct 27, 2021	36.31	36.65	36.18	36.19	71,950	-0.18(-0.50%)
Oct 26, 2021	36.60		36.37	36.37	206,368	+0.01(+0.03%)
Oct 25, 2021	36.42	36.59	36.23	36.37	164,074	-0.03(-0.08%)
Oct 22, 2021	36.73	36.74	36.34	36.39	96,703	-0.30(-0.82%)
Oct 21, 2021	36.37	36.72	36.37	36.69	82,642	+0.24(+0.66%)
Oct 20, 2021	36.20	36.50	36.20	36.45	91,508	+0.27(+0.75%)
Oct 19, 2021	35.90	36.21	35.88	36.18	163,791	+0.28(+0.78%)
Oct 18, 2021	35.59	35.97	35.54	35.90	86,242	+0.12(+0.32%)
Oct 15, 2021	35.87	35.96	35.76	35.79	79,666	+0.09(+0.24%)
Oct 14, 2021	35.26	35.70	35.22	35.70	100,000	+0.73(+2.10%)
Oct 13, 2021	34.81	35.08	34.73	34.97	155,630	+0.31(+0.89%)
Oct 12, 2021	34.97	34.97	34.62	34.66	146,368	-0.19(-0.55%)
Oct 11, 2021	35.00	35.28	34.83	34.85	119,908	-0.26(-0.74%)
Oct 08, 2021	35.51	35.51	35.08	35.11	73,668	-0.31(-0.87%)
Oct 07, 2021	35.33	35.77	35.33	35.42	79,211	+0.41(+1.19%)
Oct 06, 2021	34.61	35.03	34.44	35.00	168,133	+0.09(+0.25%)
Oct 05, 2021	34.73	35.09	34.68	34.92	145,879	+0.24(+0.70%)
Oct 04, 2021	35.13	35.13	34.59	34.68	222,640	-0.51(-1.45%)
Oct 01, 2021	35.18	35.34	34.72	35.19	164,525	+0.14(+0.41%)
Sep 30, 2021	35.33	35.53	35.06	35.04	145,110	-0.08(-0.22%)
Sep 29, 2021	35.40	35.50	35.09	35.12	157,872	-0.22(-0.63%)
Sep 28, 2021	35.97	36.04	35.31	35.34	146,852	-0.96(-2.63%)
Sep 27, 2021	36.22	36.44	36.03	36.30	73,616	-0.03(-0.08%)
Sep 24, 2021	36.15	36.38	36.10	36.33	93,166	-0.02(-0.05%)
Sep 23, 2021	36.17	36.47	36.07	36.35	168,396	+0.40(+1.10%)
Sep 22, 2021	35.63	36.11	35.62	35.95	81,510	+0.48(+1.35%)
Sep 21, 2021	35.71	35.78	35.35	35.47	121,858	-0.02(-0.05%)
Sep 20, 2021	35.64	35.65	35.08	35.49	229,571	-0.67(-1.86%)
Sep 17, 2021	36.58	36.58	36.10	36.16	92,512	-0.49(-1.34%)
Sep 16, 2021	36.49	36.76	36.29	36.66	84,736	+0.08(+0.21%)
Sep 15, 2021	36.54	36.58	36.29	36.58	121,726	+0.08(+0.21%)
Sep 14, 2021	36.84	36.93	36.42	36.50	236,960	-0.23(-0.63%)
Sep 13, 2021	36.73	36.78	36.56	36.73	366,267	+0.22(+0.61%)
Sep 10, 2021	36.91	37.00	36.51	36.51	68,988	-0.27(-0.73%)
Sep 09, 2021	36.77	37.05	36.68	36.78	57,783	-0.04(-0.10%)
Sep 08, 2021	37.05	37.06	36.68	36.82	68,174	-0.28(-0.75%)
Sep 07, 2021	37.35	37.35	37.08	37.10	96,633	-0.29(-0.77%)
Sep 03, 2021	37.32	37.49	37.28	37.39	88,851	+0.04(+0.10%)
Sep 02, 2021	37.26	37.37	37.19	37.35	58,990	+0.15(+0.41%)

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.