Defiance Next Gen Connectivity ETF (NY: FIVG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	28.04	28.04	27.39	27.78	284,362	+0.11(+0.41%)
Jul 30, 2020	27.24	27.69	27.14	27.66	267,987	+0.30(+1.11%)
Jul 29, 2020	27.05	27.41	27.05	27.36	197,830	+0.43(+1.59%)
Jul 28, 2020	27.13	27.14	26.87	26.93	218,344	-0.29(-1.05%)
Jul 27, 2020	26.86	27.25	26.79	27.22	202,396	+0.52(+1.96%)
Jul 24, 2020	26.75	26.87	26.59	26.69	182,294	-0.30(-1.09%)
Jul 23, 2020	27.25	27.37	26.77	26.99	301,979	-0.22(-0.80%)
Jul 22, 2020	27.19	27.30	27.07	27.21	137,931	+0.06(+0.21%)
Jul 21, 2020	27.48	27.51	27.08	27.15	290,468	-0.10(-0.38%)
Jul 20, 2020	26.92	27.27	26.84	27.25	351,399	+0.40(+1.49%)
Jul 17, 2020	26.51	26.88	26.51	26.86	244,669	+0.47(+1.77%)
Jul 16, 2020	26.35	26.41	26.21	26.39	127,211	-0.10(-0.36%)
Jul 15, 2020	26.68	26.70	26.28	26.48	172,458	+0.16(+0.62%)
Jul 14, 2020	25.86	26.35	25.74	26.32	166,572	+0.39(+1.51%)
Jul 13, 2020	26.61	26.75	25.90	25.93	248,193	-0.43(-1.63%)
Jul 10, 2020	26.45	26.46	26.14	26.36	159,402	-0.08(-0.29%)
Jul 09, 2020	26.39	26.51	25.94	26.44	144,554	+0.14(+0.54%)
Jul 08, 2020	26.19	26.29	26.03	26.29	178,680	+0.17(+0.66%)
Jul 07, 2020	26.46	26.54	26.10	26.12	248,293	-0.48(-1.79%)
Jul 06, 2020	26.48	26.66	26.43	26.60	270,545	+0.56(+2.16%)
Jul 02, 2020	26.15	26.30	25.99	26.04	176,098	+0.25(+0.96%)
Jul 01, 2020	26.01	26.07	25.75	25.79	198,929	-0.18(-0.70%)
Jun 30, 2020	25.53	26.03	25.53	25.97	290,190	+0.47(+1.83%)
Jun 29, 2020	25.42	25.50	25.06	25.50	207,853	+0.26(+1.02%)
Jun 26, 2020	25.65	25.65	25.17	25.25	281,422	-0.40(-1.56%)
Jun 25, 2020	25.29	25.65	25.03	25.65	218,435	+0.31(+1.22%)
Jun 24, 2020	25.82	25.82	25.14	25.34	245,689	-0.58(-2.22%)
Jun 23, 2020	26.07	26.14	25.89	25.91	244,556	+0.07(+0.25%)
Jun 22, 2020	25.77	25.88	25.55	25.85	221,531	+0.07(+0.26%)
Jun 19, 2020	26.08	26.08	25.56	25.78	150,075	+0.00(+0.00%)
Jun 18, 2020	25.81	25.88	25.66	25.78	164,228	-0.12(-0.48%)
Jun 17, 2020	26.03	26.09	25.85	25.90	285,113	+0.04(+0.15%)
Jun 16, 2020	26.10	26.23	25.44	25.87	384,495	+0.47(+1.87%)
Jun 15, 2020	24.66	25.43	24.49	25.39	253,115	+0.32(+1.29%)
Jun 12, 2020	25.34	25.43	24.61	25.07	284,447	+0.41(+1.65%)
Jun 11, 2020	25.73	25.78	24.63	24.66	442,678	-1.59(-6.07%)
Jun 10, 2020	26.47	26.52	26.18	26.25	232,009	-0.09(-0.32%)
Jun 09, 2020	26.35	26.43	26.18	26.34	216,753	-0.18(-0.68%)
Jun 08, 2020	26.47	26.52	26.25	26.52	392,144	+0.23(+0.89%)
Jun 05, 2020	26.28	26.44	26.22	26.29	317,434	+0.48(+1.85%)
Jun 04, 2020	25.94	26.09	25.64	25.81	262,276	-0.22(-0.84%)
Jun 03, 2020	25.76	26.12	25.72	26.03	329,768	+0.43(+1.67%)
Jun 02, 2020	25.39	25.60	25.23	25.60	330,076	+0.32(+1.28%)
Jun 01, 2020	25.16	25.38	24.99	25.28	144,885	+0.20(+0.79%)
May 29, 2020	24.77	25.08	24.53	25.08	121,198	+0.47(+1.93%)
May 28, 2020	24.69	24.96	24.53	24.60	237,042	-0.09(-0.35%)
May 27, 2020	24.48	24.69	24.02	24.69	144,731	+0.38(+1.56%)
May 26, 2020	24.57	24.65	24.29	24.31	221,779	+0.23(+0.95%)
May 22, 2020	23.80	24.10	23.67	24.08	115,823	+0.28(+1.16%)
May 21, 2020	24.19	24.22	23.76	23.81	106,449	-0.37(-1.53%)
May 20, 2020	23.91	24.23	23.87	24.18	148,568	+0.62(+2.62%)
May 19, 2020	23.76	23.89	23.56	23.56	136,066	-0.20(-0.84%)
May 18, 2020	23.43	23.82	23.34	23.76	139,156	+0.92(+4.03%)
May 15, 2020	22.70	22.88	22.54	22.84	138,271	-0.15(-0.66%)
May 14, 2020	22.66	22.99	22.32	22.99	139,927	+0.10(+0.46%)
May 13, 2020	23.47	23.53	22.69	22.89	233,506	-0.59(-2.51%)
May 12, 2020	24.12	24.16	23.47	23.47	187,290	-0.48(-2.02%)
May 11, 2020	23.86	24.14	23.83	23.96	179,591	-0.09(-0.39%)
May 08, 2020	23.78	24.07	23.73	24.05	181,692	+0.48(+2.05%)
May 07, 2020	23.64	23.71	23.44	23.57	117,266	+0.24(+1.05%)
May 06, 2020	23.61	23.61	23.33	23.33	181,731	-0.02(-0.07%)
May 05, 2020	23.31	23.56	23.28	23.34	140,278	+0.28(+1.23%)
May 04, 2020	22.89	23.06	22.75	23.06	99,498	+0.07(+0.29%)