Defiance Next Gen Spac Derived ETF (NY: SPAK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	15.12	15.18	14.93	15.05	22,272	-0.03(-0.22%)
May 27, 2022	14.91	15.10	14.91	15.08	3,559	+0.35(+2.35%)
May 26, 2022	14.63	14.82	14.63	14.74	3,158	+0.24(+1.64%)
May 25, 2022	14.20	14.54	14.20	14.50	7,809	+0.24(+1.68%)
May 24, 2022	14.48	14.48	14.23	14.26	7,566	-0.45(-3.05%)
May 23, 2022	14.72	14.79	14.54	14.71	5,719	+0.05(+0.33%)
May 20, 2022	14.85	14.85	14.44	14.66	6,755	-0.11(-0.75%)
May 19, 2022	14.71	14.93	14.53	14.77	3,785	+0.27(+1.86%)
May 18, 2022	14.77	14.77	14.46	14.50	2,237	-0.29(-1.96%)
May 17, 2022	14.70	14.80	14.61	14.79	3,876	+0.29(+2.00%)
May 16, 2022	14.53	14.75	14.46	14.50	7,386	-0.09(-0.64%)
May 13, 2022	14.24	14.68	14.24	14.59	7,576	+0.63(+4.54%)
May 12, 2022	13.42	13.96	13.32	13.96	15,258	+0.41(+3.02%)
May 11, 2022	13.98	14.11	13.54	13.55	7,827	-0.48(-3.45%)
May 10, 2022	14.61	14.61	13.88	14.03	7,091	-0.47(-3.21%)
May 09, 2022	15.06	15.06	14.46	14.50	16,865	-0.83(-5.42%)
May 06, 2022	15.30	15.47	15.30	15.33	1,979	-0.28(-1.79%)
May 05, 2022	15.96	15.96	15.49	15.61	25,634	-0.56(-3.45%)
May 04, 2022	15.79	16.17	15.65	16.17	10,723	+0.30(+1.87%)
May 03, 2022	16.09	16.09	15.81	15.87	8,546	-0.00(-0.02%)
May 02, 2022	15.54	15.87	15.54	15.87	3,830	+0.19(+1.24%)
Apr 29, 2022	15.74	16.08	15.67	15.68	8,106	-0.18(-1.14%)
Apr 28, 2022	15.71	15.86	15.46	15.86	10,119	+0.23(+1.44%)
Apr 27, 2022	15.70	15.80	15.61	15.64	3,359	-0.02(-0.15%)
Apr 26, 2022	15.94	15.94	15.65	15.66	2,009	-0.38(-2.38%)
Apr 25, 2022	15.71	16.05	15.71	16.04	5,122	+0.21(+1.33%)
Apr 22, 2022	15.98	16.10	15.81	15.83	9,716	-0.21(-1.32%)
Apr 21, 2022	16.44	16.62	16.04	16.04	2,134	-0.39(-2.38%)
Apr 20, 2022	16.79	16.79	16.43	16.43	2,060	-0.21(-1.24%)
Apr 19, 2022	16.57	16.66	16.33	16.64	12,036	+0.25(+1.50%)
Apr 18, 2022	16.65	16.65	16.33	16.39	4,688	-0.31(-1.84%)
Apr 14, 2022	16.91	16.91	16.69	16.70	1,604	-0.28(-1.66%)
Apr 13, 2022	16.93	17.02	16.93	16.98	10,809	+0.22(+1.29%)
Apr 12, 2022	17.09	17.09	16.75	16.77	5,638	-0.01(-0.08%)
Apr 11, 2022	16.76	16.88	16.67	16.78	3,497	-0.12(-0.73%)
Apr 08, 2022	16.95	17.10	16.90	16.90	3,217	-0.21(-1.22%)
Apr 07, 2022	17.20	17.32	17.07	17.11	8,538	-0.14(-0.79%)
Apr 06, 2022	17.39	17.48	17.11	17.25	4,008	-0.38(-2.16%)
Apr 05, 2022	17.99	17.99	17.63	17.63	3,709	-0.41(-2.28%)
Apr 04, 2022	17.73	18.08	17.73	18.04	4,847	+0.34(+1.93%)
Apr 01, 2022	17.79	17.84	17.62	17.70	4,756	-0.02(-0.12%)
Mar 31, 2022	17.94	17.99	17.72	17.72	23,084	-0.23(-1.28%)
Mar 30, 2022	18.13	18.20	17.87	17.95	10,706	-0.15(-0.83%)
Mar 29, 2022	17.86	18.18	17.86	18.10	4,014	+0.55(+3.13%)
Mar 28, 2022	17.56	17.56	17.32	17.55	18,111	+0.00(+0.00%)
Mar 25, 2022	17.72	17.72	17.47	17.55	5,550	-0.20(-1.13%)
Mar 24, 2022	17.72	17.77	17.61	17.75	5,346	+0.06(+0.34%)
Mar 23, 2022	17.62	17.96	17.56	17.69	19,926	-0.02(-0.11%)
Mar 22, 2022	17.50	17.86	17.50	17.71	24,875	+0.26(+1.49%)
Mar 21, 2022	17.52	17.61	17.32	17.45	9,670	-0.12(-0.68%)
Mar 18, 2022	17.50	17.57	17.46	17.57	2,934	+0.30(+1.74%)
Mar 17, 2022	17.00	17.27	17.00	17.27	8,665	+0.42(+2.49%)
Mar 16, 2022	16.58	16.88	16.58	16.85	16,607	+0.57(+3.50%)
Mar 15, 2022	16.11	16.28	16.02	16.28	4,946	+0.29(+1.81%)
Mar 14, 2022	16.40	16.45	15.97	15.99	4,374	-0.53(-3.20%)
Mar 11, 2022	16.92	16.92	16.52	16.52	6,810	-0.33(-1.96%)
Mar 10, 2022	16.74	16.85	16.69	16.85	7,702	-0.12(-0.71%)
Mar 09, 2022	16.80	17.00	16.80	16.97	6,599	+0.38(+2.29%)
Mar 08, 2022	16.38	16.75	16.19	16.59	13,146	+0.27(+1.65%)
Mar 07, 2022	16.48	16.62	16.32	16.32	7,036	-0.21(-1.27%)
Mar 04, 2022	16.85	16.85	16.50	16.53	4,744	-0.32(-1.90%)
Mar 03, 2022	17.38	17.38	16.79	16.85	21,184	-0.52(-3.01%)
Mar 02, 2022	17.56	17.56	17.30	17.37	13,712	-0.03(-0.19%)

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.