Defiance Next Gen Connectivity ETF (NY: FIVG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	36.57	36.92	36.34	36.34	62,496	-0.67(-1.81%)
Jan 30, 2024	37.31	37.36	37.00	37.01	307,938	-0.48(-1.28%)
Jan 29, 2024	37.17	37.50	37.06	37.49	51,228	+0.33(+0.89%)
Jan 26, 2024	37.34	37.55	37.13	37.16	29,570	-0.58(-1.54%)
Jan 25, 2024	38.00	38.12	37.60	37.74	62,372	+0.22(+0.57%)
Jan 24, 2024	37.63	37.94	37.49	37.52	113,294	+0.12(+0.31%)
Jan 23, 2024	37.30	37.44	37.23	37.41	44,466	+0.13(+0.35%)
Jan 22, 2024	37.34	37.52	37.14	37.28	55,915	+0.17(+0.46%)
Jan 19, 2024	36.47	37.13	36.44	37.11	50,688	+0.84(+2.32%)
Jan 18, 2024	36.06	36.30	35.88	36.27	40,880	+0.70(+1.97%)
Jan 17, 2024	35.60	35.60	35.28	35.57	39,199	-0.32(-0.89%)
Jan 16, 2024	35.59	36.03	35.54	35.89	339,569	+0.23(+0.63%)
Jan 12, 2024	35.76	35.90	35.58	35.66	32,011	+0.05(+0.13%)
Jan 11, 2024	35.57	35.71	35.19	35.62	53,357	+0.05(+0.14%)
Jan 10, 2024	35.45	35.65	35.22	35.57	35,940	+0.13(+0.36%)
Jan 09, 2024	35.22	35.57	35.22	35.44	31,623	-0.02(-0.06%)
Jan 08, 2024	34.66	35.46	34.66	35.46	38,146	+0.94(+2.72%)
Jan 05, 2024	34.39	34.75	34.39	34.52	23,384	+0.12(+0.35%)
Jan 04, 2024	34.29	34.58	34.29	34.40	57,868	-0.16(-0.46%)
Jan 03, 2024	34.75	34.86	34.54	34.56	54,082	-0.57(-1.62%)
Jan 02, 2024	35.51	35.51	34.92	35.13	56,904	-0.72(-2.00%)
Dec 29, 2023	36.06	36.12	35.74	35.85	29,642	-0.25(-0.70%)
Dec 28, 2023	36.07	36.19	36.06	36.10	52,516	+0.04(+0.11%)
Dec 27, 2023	36.03	36.10	35.96	36.06	48,767	+0.07(+0.20%)
Dec 26, 2023	35.71	36.09	35.66	35.99	72,402	+0.37(+1.04%)
Dec 22, 2023	35.59	35.78	35.48	35.62	31,099	+0.13(+0.37%)
Dec 21, 2023	35.31	35.49	35.20	35.49	78,526	+0.58(+1.66%)
Dec 20, 2023	35.44	35.63	34.91	34.91	92,038	-0.64(-1.79%)
Dec 19, 2023	35.37	35.58	35.37	35.55	161,456	+0.20(+0.56%)
Dec 18, 2023	35.29	35.41	35.11	35.35	58,540	+0.10(+0.28%)
Dec 15, 2023	35.15	35.47	35.15	35.25	84,244	+0.09(+0.26%)
Dec 14, 2023	34.82	35.30	34.82	35.16	79,658	+0.53(+1.53%)
Dec 13, 2023	34.16	34.72	34.06	34.63	62,954	+0.46(+1.34%)
Dec 12, 2023	34.03	34.22	33.93	34.17	65,817	-0.04(-0.12%)
Dec 11, 2023	33.75	34.24	33.75	34.21	66,758	+0.56(+1.66%)
Dec 08, 2023	33.32	33.73	33.32	33.66	87,754	+0.27(+0.81%)
Dec 07, 2023	33.00	33.43	33.00	33.39	48,289	+0.56(+1.70%)
Dec 06, 2023	33.25	33.32	32.83	32.83	116,149	-0.19(-0.57%)
Dec 05, 2023	32.90	33.10	32.85	33.02	41,788	-0.07(-0.21%)
Dec 04, 2023	32.99	33.12	32.85	33.09	38,661	-0.22(-0.66%)
Dec 01, 2023	32.92	33.34	32.87	33.31	46,369	+0.21(+0.63%)
Nov 30, 2023	33.20	33.20	32.88	33.10	42,566	-0.05(-0.15%)
Nov 29, 2023	33.08	33.45	33.08	33.15	84,851	+0.40(+1.21%)
Nov 28, 2023	32.67	32.88	32.63	32.75	107,911	-0.04(-0.11%)
Nov 27, 2023	32.76	32.97	32.75	32.79	91,390	-0.06(-0.18%)
Nov 24, 2023	32.74	32.85	32.74	32.85	32,437	+0.23(+0.70%)
Nov 22, 2023	32.65	32.89	32.52	32.62	106,060	+0.10(+0.31%)
Nov 21, 2023	32.62	32.67	32.45	32.52	61,757	-0.32(-0.97%)
Nov 20, 2023	32.44	32.93	32.44	32.84	51,259	+0.36(+1.10%)
Nov 17, 2023	32.31	32.51	32.31	32.48	41,773	+0.20(+0.62%)
Nov 16, 2023	32.15	32.30	32.03	32.28	63,770	-0.24(-0.74%)
Nov 15, 2023	32.43	32.72	32.42	32.52	71,945	+0.14(+0.43%)
Nov 14, 2023	32.01	32.44	32.01	32.38	96,545	+0.94(+2.98%)
Nov 13, 2023	31.41	31.52	31.30	31.44	46,509	-0.12(-0.39%)
Nov 10, 2023	31.06	31.60	31.06	31.57	49,048	+0.67(+2.17%)
Nov 09, 2023	31.14	31.32	30.87	30.90	54,197	-0.18(-0.58%)
Nov 08, 2023	31.08	31.25	30.95	31.08	35,111	+0.08(+0.26%)
Nov 07, 2023	30.82	31.16	30.80	31.00	58,547	+0.25(+0.81%)
Nov 06, 2023	30.75	30.76	30.57	30.75	37,700	+0.00(+0.00%)
Nov 03, 2023	30.34	30.87	30.34	30.75	45,255	+0.54(+1.78%)
Nov 02, 2023	30.00	30.25	29.96	30.21	117,939	+0.58(+1.95%)