Defiance Next Gen Connectivity ETF (NY: FIVG )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	30.07	30.24	29.99	30.23	45,044	+0.17(+0.55%)
May 05, 2023	29.65	30.15	29.59	30.07	36,230	+0.56(+1.91%)
May 04, 2023	29.45	29.75	29.39	29.50	66,566	-0.06(-0.20%)
May 03, 2023	29.78	29.93	29.55	29.56	290,187	-0.36(-1.19%)
May 02, 2023	30.25	30.26	29.78	29.92	55,579	-0.39(-1.30%)
May 01, 2023	30.29	30.42	30.29	30.31	197,387	+0.04(+0.13%)
Apr 28, 2023	29.92	30.27	29.90	30.27	33,989	+0.32(+1.05%)
Apr 27, 2023	29.70	29.98	29.47	29.96	42,769	+0.28(+0.93%)
Apr 26, 2023	29.79	29.89	29.61	29.68	60,204	+0.07(+0.23%)
Apr 25, 2023	30.13	30.13	29.60	29.61	97,726	-0.67(-2.21%)
Apr 24, 2023	30.39	30.49	30.13	30.28	64,618	-0.15(-0.49%)
Apr 21, 2023	30.42	30.46	30.22	30.43	71,867	-0.04(-0.13%)
Apr 20, 2023	30.57	30.74	30.31	30.47	465,336	-0.59(-1.91%)
Apr 19, 2023	31.13	31.16	31.00	31.06	89,936	-0.32(-1.01%)
Apr 18, 2023	31.69	31.75	31.25	31.38	42,398	-0.19(-0.59%)
Apr 17, 2023	31.45	31.59	31.35	31.57	51,608	-0.01(-0.03%)
Apr 14, 2023	31.71	31.95	31.42	31.58	36,158	-0.20(-0.62%)
Apr 13, 2023	31.55	31.85	31.50	31.78	40,814	+0.34(+1.08%)
Apr 12, 2023	31.92	31.96	31.41	31.44	46,582	-0.27(-0.84%)
Apr 11, 2023	31.91	31.93	31.70	31.70	46,395	-0.12(-0.37%)
Apr 10, 2023	31.32	31.84	31.32	31.82	48,445	+0.25(+0.78%)
Apr 06, 2023	31.43	31.67	31.40	31.58	36,253	-0.12(-0.37%)
Apr 05, 2023	31.73	31.81	31.52	31.70	35,699	-0.22(-0.68%)
Apr 04, 2023	32.22	32.22	31.77	31.91	43,252	-0.27(-0.83%)
Apr 03, 2023	32.23	32.28	31.98	32.18	35,596	-0.21(-0.64%)
Mar 31, 2023	31.95	32.40	31.95	32.39	69,947	+0.37(+1.16%)
Mar 30, 2023	31.91	32.14	31.88	32.02	91,348	+0.39(+1.23%)
Mar 29, 2023	31.29	31.66	31.29	31.63	43,313	+0.63(+2.04%)
Mar 28, 2023	31.07	31.07	30.81	30.99	91,495	-0.16(-0.51%)
Mar 27, 2023	31.40	31.46	31.07	31.15	65,194	-0.13(-0.41%)
Mar 24, 2023	31.13	31.28	30.85	31.28	63,314	+0.01(+0.03%)
Mar 23, 2023	31.17	31.76	30.95	31.27	252,551	+0.34(+1.09%)
Mar 22, 2023	31.49	31.72	30.93	30.93	54,278	-0.48(-1.52%)
Mar 21, 2023	31.43	31.66	31.17	31.41	122,713	+0.20(+0.63%)
Mar 20, 2023	30.94	31.25	30.86	31.22	39,545	+0.33(+1.05%)
Mar 17, 2023	31.07	31.23	30.79	30.89	34,213	-0.33(-1.07%)
Mar 16, 2023	30.35	31.25	30.29	31.23	63,412	+0.68(+2.23%)
Mar 15, 2023	30.44	30.57	30.13	30.55	41,378	-0.33(-1.08%)
Mar 14, 2023	30.68	31.05	30.58	30.88	30,494	+0.58(+1.92%)
Mar 13, 2023	30.15	30.62	30.00	30.30	43,847	-0.15(-0.49%)
Mar 10, 2023	31.04	31.06	30.29	30.45	39,776	-0.59(-1.90%)
Mar 09, 2023	31.56	31.83	31.00	31.04	36,798	-0.54(-1.72%)
Mar 08, 2023	31.19	31.62	31.19	31.58	49,483	+0.43(+1.39%)
Mar 07, 2023	31.50	31.59	31.09	31.15	40,137	-0.36(-1.15%)
Mar 06, 2023	31.85	31.99	31.45	31.51	49,037	-0.23(-0.71%)
Mar 03, 2023	31.42	31.78	31.40	31.74	36,958	+0.36(+1.16%)
Mar 02, 2023	30.91	31.43	30.81	31.37	41,311	+0.22(+0.70%)

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.