Defiance Next Gen Spac Derived ETF (NY: SPAK )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2021	23.14	23.25	23.11	23.14	24,288	+0.04(+0.17%)
Jul 30, 2021	23.00	23.21	23.00	23.10	14,522	-0.02(-0.09%)
Jul 29, 2021	23.46	23.46	23.12	23.12	19,156	-0.17(-0.72%)
Jul 28, 2021	23.04	23.35	23.04	23.28	32,282	+0.34(+1.50%)
Jul 27, 2021	23.38	23.38	22.80	22.94	65,167	-0.40(-1.73%)
Jul 26, 2021	23.34	23.64	23.26	23.34	248,024	+0.00(+0.00%)
Jul 23, 2021	23.43	23.43	23.16	23.34	19,902	-0.09(-0.38%)
Jul 22, 2021	23.62	23.66	23.34	23.43	15,964	-0.23(-0.96%)
Jul 21, 2021	23.34	23.70	23.34	23.66	13,698	+0.41(+1.78%)
Jul 20, 2021	22.93	23.33	22.83	23.25	20,333	+0.34(+1.51%)
Jul 19, 2021	22.74	23.06	22.56	22.90	23,876	-0.12(-0.51%)
Jul 16, 2021	23.45	23.45	22.97	23.02	71,498	-0.31(-1.31%)
Jul 15, 2021	23.44	23.70	23.09	23.32	145,144	-0.22(-0.92%)
Jul 14, 2021	24.26	24.26	23.49	23.54	41,003	-0.63(-2.61%)
Jul 13, 2021	24.66	24.66	24.17	24.17	29,702	-0.61(-2.47%)
Jul 12, 2021	24.98	24.98	24.64	24.78	15,629	-0.11(-0.44%)
Jul 09, 2021	24.82	24.94	24.65	24.89	17,286	+0.22(+0.88%)
Jul 08, 2021	24.32	24.70	24.11	24.67	62,113	-0.10(-0.40%)
Jul 07, 2021	25.30	25.32	24.63	24.77	79,293	-0.46(-1.84%)
Jul 06, 2021	25.52	25.54	25.20	25.24	39,545	-0.27(-1.04%)
Jul 02, 2021	25.98	25.99	25.44	25.50	63,244	-0.23(-0.88%)

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.