Defiance Next Gen Connectivity ETF (NY: FIVG )

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%)