Indicators

Defiance Next Gen Connectivity ETF (NY: FIVG )

39.27 -0.10 (-0.25%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	33.71	34.03	32.81	32.83	108,828	-1.21(-3.54%)
Apr 28, 2022	33.45	34.20	33.06	34.04	81,304	+0.90(+2.73%)
Apr 27, 2022	33.26	33.60	32.99	33.13	116,622	-0.24(-0.73%)
Apr 26, 2022	34.19	34.19	33.37	33.37	109,594	-1.06(-3.08%)
Apr 25, 2022	33.99	34.46	33.77	34.43	134,000	+0.30(+0.88%)
Apr 22, 2022	34.80	34.85	34.11	34.13	101,465	-0.74(-2.12%)
Apr 21, 2022	35.77	35.84	34.81	34.87	58,343	-0.65(-1.83%)
Apr 20, 2022	35.69	35.78	35.45	35.52	42,485	+0.04(+0.11%)
Apr 19, 2022	34.81	35.56	34.79	35.48	72,376	+0.61(+1.76%)
Apr 18, 2022	34.66	35.09	34.66	34.87	61,222	+0.12(+0.34%)
Apr 14, 2022	35.37	35.37	34.75	34.75	217,991	-0.64(-1.81%)
Apr 13, 2022	34.80	35.48	34.79	35.40	144,044	+0.63(+1.82%)
Apr 12, 2022	35.21	35.50	34.65	34.76	75,496	-0.12(-0.33%)
Apr 11, 2022	35.02	35.30	34.86	34.88	73,042	-0.46(-1.29%)
Apr 08, 2022	35.54	35.65	35.27	35.34	96,858	-0.31(-0.87%)
Apr 07, 2022	35.64	35.86	35.21	35.65	49,678	-0.09(-0.24%)
Apr 06, 2022	35.86	36.04	35.51	35.74	149,491	-0.50(-1.37%)
Apr 05, 2022	36.86	36.90	36.15	36.23	94,002	-0.75(-2.02%)
Apr 04, 2022	36.63	37.01	36.60	36.98	40,015	+0.41(+1.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.