Defiance Next Gen Connectivity ETF (NY: FIVG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)