Defiance Next Gen Connectivity ETF (NY: FIVG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	24.03	24.20	23.66	23.78	156,191	-0.41(-1.69%)
Apr 29, 2020	24.05	24.27	23.92	24.19	176,100	+0.60(+2.53%)
Apr 28, 2020	24.02	24.15	23.58	23.59	182,197	-0.09(-0.40%)
Apr 27, 2020	23.41	23.72	23.41	23.68	199,806	+0.42(+1.79%)
Apr 24, 2020	23.01	23.29	22.78	23.27	79,358	+0.36(+1.57%)
Apr 23, 2020	23.07	23.24	22.83	22.91	200,363	-0.04(-0.17%)
Apr 22, 2020	22.85	23.06	22.67	22.94	134,508	+0.70(+3.16%)
Apr 21, 2020	22.78	22.78	22.12	22.24	142,122	-0.76(-3.30%)
Apr 20, 2020	22.93	23.32	22.84	23.00	179,849	-0.24(-1.02%)
Apr 17, 2020	23.26	23.33	22.93	23.24	158,190	+0.36(+1.58%)
Apr 16, 2020	22.64	22.92	22.38	22.88	194,389	+0.47(+2.09%)
Apr 15, 2020	22.64	22.64	22.26	22.41	115,934	-0.55(-2.41%)
Apr 14, 2020	22.60	23.04	22.60	22.96	192,557	+0.78(+3.51%)
Apr 13, 2020	22.34	22.35	21.99	22.18	117,859	-0.19(-0.85%)
Apr 09, 2020	22.57	22.68	22.21	22.37	220,897	+0.10(+0.47%)
Apr 08, 2020	21.81	22.36	21.66	22.27	133,380	+0.73(+3.39%)
Apr 07, 2020	22.26	22.26	21.54	21.54	189,811	-0.10(-0.48%)
Apr 06, 2020	21.05	21.71	20.95	21.64	243,695	+1.37(+6.74%)
Apr 03, 2020	20.43	20.59	20.01	20.28	81,571	-0.18(-0.88%)
Apr 02, 2020	19.92	20.54	19.92	20.46	60,294	+0.53(+2.67%)
Apr 01, 2020	20.01	20.31	19.78	19.93	93,113	-0.75(-3.63%)
Mar 31, 2020	20.98	21.16	20.60	20.68	125,502	-0.27(-1.27%)
Mar 30, 2020	20.35	21.02	20.23	20.94	247,874	+0.70(+3.47%)
Mar 27, 2020	20.38	20.70	20.11	20.24	118,458	-0.76(-3.63%)
Mar 26, 2020	20.06	21.08	19.96	21.00	312,107	+1.18(+5.95%)
Mar 25, 2020	19.86	20.62	19.34	19.82	153,217	+0.08(+0.38%)
Mar 24, 2020	19.05	19.75	18.96	19.75	190,599	+1.52(+8.34%)
Mar 23, 2020	18.33	18.52	17.66	18.22	174,658	-0.20(-1.08%)
Mar 20, 2020	19.33	19.54	18.34	18.42	182,085	-0.52(-2.75%)
Mar 19, 2020	18.29	19.28	18.04	18.94	128,764	+0.44(+2.40%)
Mar 18, 2020	18.39	19.18	17.81	18.50	191,511	-1.09(-5.56%)
Mar 17, 2020	18.68	19.63	18.24	19.59	136,739	+0.97(+5.18%)
Mar 16, 2020	18.59	19.52	18.13	18.62	168,525	-1.99(-9.64%)
Mar 13, 2020	20.12	20.62	19.07	20.61	169,192	+1.58(+8.30%)
Mar 12, 2020	19.87	20.12	18.93	19.03	292,099	-1.98(-9.41%)
Mar 11, 2020	21.62	21.67	20.80	21.01	174,179	-1.12(-5.06%)
Mar 10, 2020	21.87	22.13	21.14	22.13	142,211	+0.95(+4.48%)
Mar 09, 2020	21.25	22.04	20.82	21.18	282,094	-1.67(-7.29%)
Mar 06, 2020	22.70	22.97	22.33	22.84	187,898	-0.46(-1.99%)
Mar 05, 2020	23.45	23.72	23.13	23.31	125,236	-0.61(-2.53%)
Mar 04, 2020	23.38	23.93	23.25	23.91	159,684	+0.83(+3.61%)
Mar 03, 2020	23.63	23.97	22.85	23.08	159,158	-0.48(-2.05%)
Mar 02, 2020	22.99	23.56	22.66	23.56	258,390	+0.69(+3.02%)
Feb 28, 2020	22.21	22.94	22.08	22.87	345,255	-0.07(-0.29%)
Feb 27, 2020	23.52	23.70	22.93	22.94	373,453	-1.01(-4.23%)
Feb 26, 2020	24.15	24.39	23.86	23.95	314,580	-0.10(-0.43%)
Feb 25, 2020	24.84	24.84	23.92	24.05	313,936	-0.56(-2.27%)
Feb 24, 2020	24.63	24.84	24.48	24.61	331,550	-0.87(-3.42%)
Feb 21, 2020	25.66	25.66	25.37	25.48	183,353	-0.26(-1.03%)
Feb 20, 2020	25.76	25.81	25.42	25.75	181,568	-0.02(-0.07%)
Feb 19, 2020	25.70	25.81	25.64	25.77	281,858	+0.24(+0.93%)
Feb 18, 2020	25.53	25.57	25.39	25.53	468,916	-0.11(-0.44%)
Feb 14, 2020	25.79	25.79	25.51	25.64	148,691	-0.10(-0.40%)
Feb 13, 2020	25.63	25.82	25.54	25.75	280,274	-0.10(-0.40%)
Feb 12, 2020	25.76	25.87	25.74	25.85	337,344	+0.29(+1.15%)
Feb 11, 2020	25.27	25.72	25.27	25.56	270,473	+0.63(+2.54%)
Feb 10, 2020	24.71	24.93	24.67	24.92	200,968	+0.09(+0.34%)
Feb 07, 2020	25.00	25.00	24.80	24.84	167,713	-0.21(-0.83%)
Feb 06, 2020	25.04	25.10	24.81	25.05	300,495	+0.10(+0.42%)
Feb 05, 2020	24.91	24.98	24.73	24.94	215,777	+0.31(+1.27%)
Feb 04, 2020	24.47	24.66	24.41	24.63	213,848	+0.50(+2.08%)