Defiance Next Gen Connectivity ETF (NY: FIVG )

41.75 -0.17 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 41.76 41.97 41.42 41.75 19,334 -0.17(-0.41%)
Jun 20, 2024 42.63 42.67 41.86 41.92 38,729 -0.56(-1.31%)
Jun 18, 2024 42.21 42.60 42.21 42.48 25,778 +0.30(+0.71%)
Jun 17, 2024 41.78 42.25 41.58 42.18 304,668 +0.48(+1.15%)
Jun 14, 2024 41.64 41.74 41.43 41.70 217,870 -0.14(-0.33%)
Jun 13, 2024 41.79 41.95 41.47 41.84 20,071 +0.35(+0.85%)
Jun 12, 2024 41.11 41.60 41.11 41.49 39,603 +0.94(+2.31%)
Jun 11, 2024 40.16 40.57 40.11 40.55 13,256 +0.23(+0.57%)
Jun 10, 2024 39.89 40.40 39.89 40.32 9,936 +0.15(+0.38%)
Jun 07, 2024 40.09 40.27 40.05 40.17 14,065 -0.08(-0.20%)
Jun 06, 2024 40.45 40.45 40.21 40.25 22,226 -0.24(-0.59%)
Jun 05, 2024 39.99 40.49 39.99 40.49 44,012 +0.89(+2.25%)
Jun 04, 2024 39.60 39.69 39.35 39.60 39,321 -0.06(-0.14%)
Jun 03, 2024 40.05 40.05 39.32 39.66 22,431 -0.04(-0.11%)
May 31, 2024 39.78 39.84 38.93 39.70 19,195 -0.23(-0.58%)
May 30, 2024 40.02 40.13 39.77 39.93 40,045 -0.04(-0.10%)
May 29, 2024 39.88 40.08 39.86 39.97 44,888 -0.39(-0.97%)
May 28, 2024 40.16 40.51 40.12 40.36 29,907 +0.45(+1.13%)
May 24, 2024 39.59 39.99 39.59 39.91 36,674 +0.50(+1.27%)
May 23, 2024 40.16 40.16 39.24 39.41 50,996 -0.26(-0.66%)
May 22, 2024 39.59 39.80 39.42 39.67 29,761 +0.21(+0.53%)
May 21, 2024 39.22 39.47 39.17 39.46 22,174 -0.03(-0.06%)
May 20, 2024 39.35 39.65 39.35 39.49 19,034 +0.22(+0.55%)
May 17, 2024 39.44 39.48 39.12 39.27 23,435 -0.10(-0.25%)
May 16, 2024 39.46 39.63 39.36 39.37 20,695 +0.02(+0.04%)
May 15, 2024 38.94 39.35 38.82 39.35 83,141 +0.79(+2.04%)
May 14, 2024 38.12 38.59 38.12 38.56 13,314 +0.53(+1.41%)
May 13, 2024 38.02 38.15 38.00 38.03 21,268 +0.21(+0.56%)
May 10, 2024 37.86 38.01 37.74 37.82 17,391 +0.16(+0.42%)
May 09, 2024 37.71 37.71 37.47 37.66 46,892 -0.03(-0.08%)
May 08, 2024 37.24 37.71 37.24 37.69 23,749 +0.25(+0.67%)
May 07, 2024 37.58 37.63 37.43 37.44 24,047 -0.15(-0.39%)
May 06, 2024 37.30 37.59 37.30 37.59 32,868 +0.47(+1.27%)
May 03, 2024 37.25 37.37 37.05 37.11 22,736 +0.60(+1.63%)
May 02, 2024 36.60 36.63 36.14 36.52 8,233 +0.33(+0.91%)
May 01, 2024 36.43 36.97 36.13 36.19 27,628 -0.59(-1.60%)
Apr 30, 2024 37.27 37.41 36.78 36.78 19,182 -0.71(-1.89%)
Apr 29, 2024 37.37 37.54 37.29 37.49 19,517 +0.20(+0.54%)
Apr 26, 2024 36.98 37.37 36.98 37.29 17,845 +0.38(+1.04%)
Apr 25, 2024 36.46 37.03 36.46 36.91 24,041 +0.23(+0.62%)
Apr 24, 2024 36.79 36.95 36.43 36.68 21,522 +0.27(+0.74%)
Apr 23, 2024 35.89 36.55 35.89 36.41 38,379 +0.64(+1.79%)
Apr 22, 2024 35.68 35.99 35.45 35.77 16,364 +0.38(+1.07%)
Apr 19, 2024 36.00 36.14 35.33 35.39 21,588 -0.79(-2.19%)
Apr 18, 2024 36.46 36.60 36.14 36.18 13,742 -0.27(-0.73%)
Apr 17, 2024 37.22 37.29 36.45 36.45 19,672 -0.66(-1.78%)
Apr 16, 2024 37.03 37.21 36.96 37.11 27,628 +0.04(+0.12%)
Apr 15, 2024 37.97 38.00 36.98 37.07 27,566 -0.52(-1.39%)
Apr 12, 2024 38.11 38.15 37.54 37.59 20,055 -1.05(-2.72%)
Apr 11, 2024 38.21 38.68 38.12 38.64 16,947 +0.62(+1.63%)
Apr 10, 2024 38.16 38.26 37.91 38.02 28,916 -0.76(-1.96%)
Apr 09, 2024 38.72 38.83 38.36 38.78 24,398 +0.25(+0.65%)
Apr 08, 2024 38.56 38.69 38.46 38.53 21,280 +0.04(+0.10%)
Apr 05, 2024 38.27 38.67 38.25 38.49 24,371 +0.27(+0.70%)
Apr 04, 2024 39.29 39.46 38.22 38.22 17,989 -0.67(-1.73%)
Apr 03, 2024 38.45 39.05 38.45 38.89 27,749 +0.15(+0.40%)
Apr 02, 2024 38.57 38.74 38.34 38.74 30,180 -0.30(-0.77%)
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.