Skip to main content

Defiance Next Gen Connectivity ETF (NY: FIVG )

37.59 -1.05 (-2.72%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 39.00 39.38 38.97 39.04 24,694 -0.04(-0.10%)
Mar 28, 2024 38.95 39.21 38.95 39.08 38,728 +0.06(+0.15%)
Mar 27, 2024 38.94 39.03 38.89 39.02 55,742 +0.34(+0.88%)
Mar 26, 2024 39.02 39.16 38.68 38.68 20,190 -0.23(-0.59%)
Mar 25, 2024 38.77 39.10 38.77 38.91 18,204 -0.22(-0.56%)
Mar 22, 2024 39.10 39.24 38.98 39.13 22,415 -0.05(-0.13%)
Mar 21, 2024 39.27 39.53 39.18 39.18 45,062 +0.38(+0.98%)
Mar 20, 2024 38.38 38.88 38.23 38.80 28,986 +0.38(+0.99%)
Mar 19, 2024 38.22 38.52 37.90 38.42 30,426 -0.09(-0.23%)
Mar 18, 2024 38.84 38.84 38.51 38.51 298,104 +0.04(+0.10%)
Mar 15, 2024 38.44 38.73 38.43 38.47 25,903 -0.23(-0.61%)
Mar 14, 2024 39.20 39.25 38.49 38.70 36,192 -0.54(-1.36%)
Mar 13, 2024 39.71 39.71 39.19 39.24 32,156 -0.68(-1.70%)
Mar 12, 2024 39.77 39.93 39.42 39.92 31,754 +0.58(+1.47%)
Mar 11, 2024 39.19 39.49 39.07 39.34 31,163 -0.15(-0.37%)
Mar 08, 2024 40.49 40.69 39.49 39.49 72,398 -0.88(-2.18%)
Mar 07, 2024 40.15 40.46 40.10 40.37 22,837 +0.48(+1.20%)
Mar 06, 2024 39.91 40.24 39.70 39.89 42,247 +0.58(+1.48%)
Mar 05, 2024 39.60 39.66 39.06 39.31 34,996 -0.65(-1.63%)
Mar 04, 2024 39.73 40.24 39.73 39.96 46,137 +0.38(+0.96%)
Mar 01, 2024 38.77 39.63 38.77 39.58 372,747 +1.35(+3.53%)
Feb 29, 2024 37.92 38.32 37.92 38.23 52,437 +0.59(+1.57%)
Feb 28, 2024 37.52 37.78 37.47 37.64 28,888 -0.13(-0.34%)
Feb 27, 2024 37.84 37.86 37.68 37.77 57,563 +0.04(+0.11%)
Feb 26, 2024 37.85 37.95 37.73 37.73 109,399 +0.02(+0.05%)
Feb 23, 2024 37.95 38.08 37.58 37.71 32,886 -0.08(-0.21%)
Feb 22, 2024 37.44 37.89 37.43 37.79 86,982 +1.25(+3.42%)
Feb 21, 2024 36.44 36.55 36.22 36.54 46,198 -0.18(-0.49%)
Feb 20, 2024 36.94 36.96 36.44 36.72 45,039 -0.50(-1.34%)
Feb 16, 2024 37.56 37.60 37.20 37.22 34,022 -0.37(-0.98%)
Feb 15, 2024 37.70 37.81 37.48 37.59 38,280 +0.01(+0.03%)
Feb 14, 2024 37.37 37.61 37.22 37.58 52,781 +0.51(+1.38%)
Feb 13, 2024 36.96 37.32 36.76 37.07 30,361 -0.81(-2.14%)
Feb 12, 2024 37.84 38.27 37.76 37.88 50,939 +0.14(+0.37%)
Feb 09, 2024 37.45 37.83 37.44 37.74 29,749 +0.37(+0.99%)
Feb 08, 2024 37.11 37.52 37.10 37.37 68,227 +0.22(+0.59%)
Feb 07, 2024 37.04 37.20 36.83 37.15 65,915 +0.33(+0.90%)
Feb 06, 2024 37.07 37.13 36.61 36.82 75,641 -0.03(-0.08%)
Feb 05, 2024 36.92 36.99 36.61 36.85 29,346 -0.01(-0.03%)
Feb 02, 2024 36.66 36.96 36.57 36.86 39,735 +0.19(+0.52%)
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.