Defiance Next Gen Connectivity ETF (NY: FIVG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2023	33.01	33.21	32.96	33.13	41,648	-0.07(-0.21%)
Dec 04, 2023	33.10	33.23	32.96	33.20	38,532	-0.22(-0.66%)
Dec 01, 2023	33.03	33.45	32.98	33.42	46,214	+0.21(+0.63%)
Nov 30, 2023	33.31	33.31	32.99	33.21	42,424	-0.05(-0.15%)
Nov 29, 2023	33.19	33.56	33.19	33.26	84,567	+0.40(+1.21%)
Nov 28, 2023	32.78	32.99	32.74	32.86	107,549	-0.04(-0.11%)
Nov 27, 2023	32.87	33.08	32.86	32.90	91,084	-0.06(-0.18%)
Nov 24, 2023	32.85	32.96	32.85	32.96	32,329	+0.23(+0.70%)
Nov 22, 2023	32.76	33.00	32.63	32.73	105,705	+0.10(+0.31%)
Nov 21, 2023	32.73	32.78	32.56	32.63	61,550	-0.32(-0.97%)
Nov 20, 2023	32.55	33.04	32.55	32.95	51,087	+0.36(+1.10%)
Nov 17, 2023	32.42	32.62	32.42	32.59	41,633	+0.20(+0.62%)
Nov 16, 2023	32.26	32.41	32.14	32.39	63,556	-0.24(-0.74%)
Nov 15, 2023	32.54	32.83	32.53	32.63	71,704	+0.14(+0.43%)
Nov 14, 2023	32.12	32.55	32.12	32.49	96,221	+0.94(+2.98%)
Nov 13, 2023	31.52	31.63	31.41	31.55	46,353	-0.12(-0.39%)
Nov 10, 2023	31.16	31.71	31.16	31.67	48,884	+0.67(+2.17%)
Nov 09, 2023	31.24	31.43	30.97	31.00	54,016	-0.18(-0.58%)
Nov 08, 2023	31.18	31.36	31.05	31.18	34,994	+0.08(+0.26%)
Nov 07, 2023	30.92	31.26	30.90	31.10	58,351	+0.25(+0.81%)
Nov 06, 2023	30.85	30.86	30.67	30.85	37,574	+0.00(+0.00%)
Nov 03, 2023	30.44	30.97	30.44	30.85	45,104	+0.54(+1.78%)
Nov 02, 2023	30.10	30.35	30.06	30.31	117,544	+0.58(+1.95%)
Nov 01, 2023	29.34	29.75	29.34	29.73	34,467	+0.33(+1.12%)
Oct 31, 2023	29.05	29.43	28.94	29.40	52,980	+0.38(+1.31%)
Oct 30, 2023	29.11	29.14	28.82	29.02	45,242	+0.01(+0.03%)
Oct 27, 2023	29.09	29.25	28.92	29.01	64,226	+0.19(+0.66%)
Oct 26, 2023	29.02	29.17	28.75	28.82	126,898	-0.33(-1.13%)
Oct 25, 2023	29.71	29.71	29.10	29.15	100,406	-0.76(-2.54%)
Oct 24, 2023	29.72	29.93	29.59	29.91	142,612	+0.28(+0.94%)
Oct 23, 2023	29.63	29.97	29.49	29.63	54,720	-0.13(-0.44%)
Oct 20, 2023	30.19	30.20	29.75	29.76	45,679	-0.44(-1.45%)
Oct 19, 2023	30.59	30.69	30.18	30.20	53,356	-0.34(-1.11%)
Oct 18, 2023	30.75	30.85	30.49	30.54	33,399	-0.49(-1.58%)
Oct 17, 2023	30.68	31.21	30.60	31.03	31,449	-0.31(-0.99%)
Oct 16, 2023	30.95	31.44	30.95	31.34	40,900	+0.48(+1.56%)
Oct 13, 2023	31.46	31.46	30.81	30.86	30,965	-0.58(-1.84%)
Oct 12, 2023	31.63	31.74	31.18	31.44	141,990	-0.10(-0.32%)
Oct 11, 2023	31.56	31.61	31.32	31.54	42,105	+0.06(+0.19%)
Oct 10, 2023	31.30	31.71	31.30	31.48	37,964	+0.22(+0.70%)
Oct 09, 2023	30.93	31.30	30.91	31.26	42,262	+0.11(+0.35%)
Oct 06, 2023	30.49	31.26	30.44	31.15	34,500	+0.47(+1.53%)
Oct 05, 2023	30.76	30.76	30.47	30.68	24,468	-0.13(-0.42%)
Oct 04, 2023	30.81	30.86	30.57	30.81	73,645	-0.04(-0.13%)
Oct 03, 2023	31.12	31.35	30.73	30.85	48,071	-0.46(-1.47%)