Skip to main content

Defiance Next Gen Connectivity ETF (NY: FIVG )

31.03 -0.42 (-1.34%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 31.90 31.93 31.45 31.45 57,741 -0.32(-1.00%)
Sep 19, 2023 31.82 31.88 31.63 31.77 92,536 -0.11(-0.36%)
Sep 18, 2023 31.74 32.00 31.74 31.88 31,477 -0.02(-0.08%)
Sep 15, 2023 32.17 32.22 31.87 31.91 33,202 -0.42(-1.31%)
Sep 14, 2023 32.13 32.37 32.10 32.33 45,470 +0.38(+1.18%)
Sep 13, 2023 31.89 32.08 31.84 31.95 41,043 +0.05(+0.16%)
Sep 12, 2023 31.93 32.13 31.90 31.90 34,493 -0.19(-0.59%)
Sep 11, 2023 32.28 32.28 31.91 32.09 30,328 +0.05(+0.16%)
Sep 08, 2023 32.10 32.18 32.00 32.04 19,516 -0.11(-0.33%)
Sep 07, 2023 32.17 32.23 32.10 32.15 32,406 -0.41(-1.26%)
Sep 06, 2023 32.63 32.74 32.45 32.56 32,086 -0.15(-0.47%)
Sep 05, 2023 32.77 32.86 32.68 32.72 43,935 -0.21(-0.65%)
Sep 01, 2023 32.95 33.04 32.83 32.93 27,671 +0.15(+0.46%)
Aug 31, 2023 32.62 32.86 32.62 32.78 32,736 +0.24(+0.73%)
Aug 30, 2023 32.37 32.61 32.35 32.54 32,654 +0.14(+0.43%)
Aug 29, 2023 31.75 32.42 31.75 32.40 37,017 +0.64(+2.01%)
Aug 28, 2023 31.58 31.80 31.58 31.76 267,725 +0.33(+1.05%)
Aug 25, 2023 31.30 31.54 31.11 31.43 44,183 +0.09(+0.29%)
Aug 24, 2023 32.17 32.17 31.35 31.35 46,234 -0.65(-2.02%)
Aug 23, 2023 31.46 32.06 31.46 31.99 52,607 +0.42(+1.33%)
Aug 22, 2023 31.76 31.76 31.52 31.57 29,805 +0.00(+0.00%)
Aug 21, 2023 31.37 31.64 31.29 31.57 63,264 +0.21(+0.67%)
Aug 18, 2023 31.00 31.43 31.00 31.37 41,060 +0.00(+0.00%)
Aug 17, 2023 31.65 31.70 31.35 31.37 39,313 -0.18(-0.57%)
Aug 16, 2023 31.97 31.98 31.53 31.54 42,821 -0.57(-1.77%)
Aug 15, 2023 32.34 32.36 32.08 32.11 33,072 -0.39(-1.20%)
Aug 14, 2023 32.11 32.50 32.07 32.50 41,268 +0.25(+0.77%)
Aug 11, 2023 32.22 32.36 32.13 32.25 42,148 -0.25(-0.77%)
Aug 10, 2023 32.69 33.03 32.43 32.50 27,125 +0.02(+0.06%)
Aug 09, 2023 32.71 32.73 32.43 32.48 41,081 -0.22(-0.67%)
Aug 08, 2023 32.53 32.71 32.34 32.70 29,610 -0.21(-0.64%)
Aug 07, 2023 32.86 32.91 32.72 32.91 42,374 +0.19(+0.57%)
Aug 04, 2023 32.70 33.15 32.69 32.72 33,462 -0.02(-0.08%)
Aug 03, 2023 32.78 32.90 32.53 32.75 33,216 -0.24(-0.73%)
Aug 02, 2023 33.39 33.39 32.92 32.99 29,535 -0.77(-2.27%)
Aug 01, 2023 33.60 33.79 33.50 33.76 36,807 +0.10(+0.30%)
Jul 31, 2023 33.56 33.74 33.54 33.66 45,107 +0.09(+0.27%)
Jul 28, 2023 33.73 33.73 33.54 33.57 93,845 +0.15(+0.45%)
Jul 27, 2023 33.89 33.98 33.35 33.42 44,942 -0.17(-0.50%)
Jul 26, 2023 33.47 33.68 33.42 33.59 50,336 -0.14(-0.41%)
Jul 25, 2023 33.60 33.82 33.60 33.73 81,854 +0.28(+0.83%)
Jul 24, 2023 33.38 33.58 33.35 33.45 37,600 +0.10(+0.30%)
Jul 21, 2023 33.49 33.49 33.29 33.35 20,114 +0.11(+0.33%)
Jul 20, 2023 33.58 33.67 33.17 33.24 44,522 -0.68(-2.00%)
Jul 19, 2023 33.90 34.03 33.84 33.91 139,609 +0.33(+0.98%)
Jul 18, 2023 33.41 33.65 33.37 33.59 50,802 +0.12(+0.36%)
Jul 17, 2023 33.30 33.61 33.28 33.47 43,620 +0.01(+0.03%)
Jul 14, 2023 33.94 33.94 33.41 33.46 68,693 -0.87(-2.52%)
Jul 13, 2023 34.07 34.35 34.05 34.32 41,205 +0.41(+1.22%)
Jul 12, 2023 33.91 33.99 33.77 33.91 77,575 +0.33(+0.98%)
Jul 11, 2023 33.48 33.60 33.30 33.58 37,753 +0.18(+0.55%)
Jul 10, 2023 33.04 33.44 33.03 33.40 51,608 +0.29(+0.87%)
Jul 07, 2023 32.98 33.43 32.98 33.11 30,625 +0.08(+0.24%)
Jul 06, 2023 32.94 33.04 32.77 33.03 25,746 -0.33(-0.99%)
Jul 05, 2023 33.46 33.55 33.34 33.36 40,086 -0.35(-1.03%)
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.