Defiance Next Gen Connectivity ETF (NY: FIVG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	28.38	28.40	28.13	28.25	304,236	-0.10(-0.34%)
Aug 28, 2020	28.17	28.34	28.10	28.34	196,995	+0.25(+0.88%)
Aug 27, 2020	28.42	28.47	27.97	28.09	274,550	-0.23(-0.81%)
Aug 26, 2020	28.24	28.34	28.15	28.32	242,323	+0.04(+0.13%)
Aug 25, 2020	28.09	28.25	27.95	28.28	223,888	+0.23(+0.81%)
Aug 24, 2020	28.13	28.18	27.89	28.05	282,369	+0.21(+0.75%)
Aug 21, 2020	27.87	27.87	27.68	27.85	202,350	-0.05(-0.17%)
Aug 20, 2020	27.88	27.95	27.72	27.89	228,227	-0.10(-0.34%)
Aug 19, 2020	28.20	28.28	27.95	27.99	273,648	-0.16(-0.58%)
Aug 18, 2020	28.28	28.42	28.05	28.15	200,587	-0.06(-0.20%)
Aug 17, 2020	28.26	28.38	28.15	28.21	163,523	+0.07(+0.24%)
Aug 14, 2020	28.27	28.28	28.05	28.14	146,276	-0.16(-0.56%)
Aug 13, 2020	28.48	28.49	28.22	28.30	266,125	-0.12(-0.41%)
Aug 12, 2020	28.13	28.45	28.08	28.42	172,352	+0.54(+1.95%)
Aug 11, 2020	28.14	28.31	27.82	27.87	236,704	-0.21(-0.75%)
Aug 10, 2020	28.30	28.33	27.91	28.08	287,407	-0.11(-0.41%)
Aug 07, 2020	28.30	28.32	27.96	28.20	206,866	-0.16(-0.57%)
Aug 06, 2020	28.27	28.39	28.14	28.36	274,746	+0.10(+0.37%)
Aug 05, 2020	28.43	28.45	28.18	28.25	306,707	-0.10(-0.37%)
Aug 04, 2020	28.21	28.36	28.12	28.36	370,647	+0.15(+0.54%)
Aug 03, 2020	28.02	28.22	27.90	28.21	399,084	+0.43(+1.54%)
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%)