UFOX
ETF Series Solutions Defiance Space and Connective Tech ETF
stockNASDAQETF
At CloseOct 2, 2026 2:05:48 PM EDT
88.17USD+2.834%(+2.43)23,568
UFOX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 86.92 | 88.51 | 86.92 | 88.11 | +2.635% | 23,570 | 0.000% |
| 2026-10-01 | 85.17 | 86.42 | 85.17 | 85.85 | +0.949% | 10,593 | +2.635% |
| 2026-09-30 | 85.43 | 85.50 | 85.04 | 85.04 | +0.169% | 11,654 | +3.610% |
| 2026-09-29 | 85.48 | 85.53 | 84.63 | 84.90 | +0.048% | 7,976 | +3.785% |
| 2026-09-28 | 85.60 | 85.67 | 84.36 | 84.86 | -1.694% | 18,600 | +3.835% |
| 2026-09-25 | 86.37 | 87.01 | 86.10 | 86.32 | +0.813% | 12,921 | +2.076% |
| 2026-09-24 | 84.95 | 85.95 | 84.91 | 85.62 | -0.241% | 11,753 | +2.906% |
| 2026-09-23 | 86.68 | 86.68 | 85.81 | 85.83 | -1.362% | 19,646 | +2.657% |
| 2026-09-22 | 86.45 | 87.11 | 86.26 | 87.02 | +0.325% | 16,099 | +1.259% |
| 2026-09-21 | 85.03 | 86.78 | 85.03 | 86.73 | +3.162% | 18,591 | +1.588% |
| 2026-09-18 | 84.73 | 84.73 | 83.44 | 84.08 | -0.324% | 9,777 | +4.800% |
| 2026-09-17 | 83.78 | 84.69 | 83.78 | 84.35 | +3.006% | 13,764 | +4.461% |
| 2026-09-16 | 81.80 | 82.76 | 81.01 | 81.89 | +0.860% | 11,332 | +7.600% |
| 2026-09-15 | 80.90 | 81.48 | 80.90 | 81.19 | +0.560% | 18,607 | +8.526% |
| 2026-09-14 | 81.02 | 81.79 | 80.69 | 80.74 | -3.414% | 18,882 | +9.134% |
| 2026-09-11 | 82.59 | 84.06 | 82.59 | 83.59 | +2.104% | 10,223 | +5.408% |
| 2026-09-10 | 81.49 | 82.80 | 81.22 | 81.87 | -1.076% | 12,536 | +7.625% |
| 2026-09-09 | 83.46 | 83.53 | 82.76 | 82.76 | -0.151% | 9,668 | +6.468% |
| 2026-09-08 | 82.23 | 83.35 | 81.50 | 82.88 | +1.848% | 140,015 | +6.307% |
| 2026-09-04 | 80.93 | 81.70 | 80.93 | 81.38 | +1.030% | 22,119 | +8.272% |
| 2026-09-03 | 79.63 | 80.74 | 79.21 | 80.55 | +0.915% | 82,989 | +9.388% |
| 2026-09-02 | 79.52 | 79.96 | 79.13 | 79.82 | +0.031% | 35,326 | +10.388% |
| 2026-09-01 | 80.19 | 80.19 | 79.68 | 79.79 | -2.031% | 13,399 | +10.423% |
| 2026-08-31 | 81.30 | 81.54 | 80.92 | 81.45 | +0.038% | 14,425 | +8.180% |
| 2026-08-28 | 83.18 | 83.18 | 81.28 | 81.42 | -2.613% | 14,341 | +8.221% |
| 2026-08-27 | 83.55 | 83.64 | 83.18 | 83.60 | +1.711% | 13,217 | +5.394% |
| 2026-08-26 | 81.37 | 82.31 | 81.37 | 82.20 | +0.587% | 7,696 | +7.197% |
| 2026-08-25 | 81.74 | 81.98 | 81.29 | 81.72 | +1.187% | 16,213 | +7.826% |
| 2026-08-24 | 81.72 | 81.72 | 80.43 | 80.76 | -2.588% | 14,875 | +9.106% |
| 2026-08-21 | 83.17 | 83.17 | 81.97 | 82.90 | +0.492% | 12,568 | +6.282% |
| 2026-08-20 | 83.03 | 83.19 | 82.14 | 82.50 | -1.034% | 13,462 | +6.805% |
| 2026-08-19 | 85.40 | 85.40 | 82.52 | 83.36 | -1.684% | 19,866 | +5.700% |
| 2026-08-18 | 85.98 | 85.98 | 84.51 | 84.79 | -3.956% | 20,227 | +3.921% |
| 2026-08-17 | 88.08 | 89.17 | 88.08 | 88.28 | +0.455% | 17,575 | -0.190% |
| 2026-08-14 | 87.93 | 88.56 | 86.98 | 87.88 | +0.131% | 18,406 | +0.264% |
| 2026-08-13 | 87.26 | 88.95 | 87.26 | 87.77 | -0.020% | 67,990 | +0.395% |
| 2026-08-12 | 86.79 | 88.19 | 86.60 | 87.78 | +3.184% | 31,056 | +0.375% |
| 2026-08-11 | 85.56 | 85.76 | 84.69 | 85.07 | -0.323% | 13,187 | +3.571% |
| 2026-08-10 | 86.53 | 86.89 | 85.31 | 85.35 | -1.659% | 25,241 | +3.236% |
| 2026-08-07 | 85.94 | 86.81 | 85.13 | 86.79 | +2.930% | 46,364 | +1.523% |
| 2026-08-06 | 83.14 | 85.68 | 83.12 | 84.32 | -0.249% | 15,482 | +4.498% |
| 2026-08-05 | 85.76 | 85.87 | 84.43 | 84.53 | -2.256% | 19,927 | +4.237% |
| 2026-08-04 | 81.90 | 86.77 | 81.90 | 86.48 | +5.735% | 32,641 | +1.886% |
| 2026-08-03 | 78.80 | 81.81 | 78.80 | 81.79 | +2.843% | 16,602 | +7.728% |
| 2026-07-31 | 80.57 | 80.75 | 78.36 | 79.53 | +0.285% | 27,991 | +10.791% |
| 2026-07-30 | 77.60 | 79.30 | 77.60 | 79.30 | +4.747% | 27,849 | +11.106% |
| 2026-07-29 | 78.26 | 78.57 | 75.64 | 75.71 | -3.679% | 36,151 | +16.381% |
| 2026-07-28 | 79.18 | 79.18 | 76.45 | 78.60 | -1.748% | 29,844 | +12.100% |
| 2026-07-27 | 80.68 | 80.79 | 78.60 | 80.00 | +0.088% | 40,459 | +10.140% |
| 2026-07-24 | 82.00 | 82.19 | 79.63 | 79.93 | -3.291% | 40,995 | +10.236% |
| 2026-07-23 | 82.95 | 83.87 | 81.92 | 82.65 | -1.063% | 39,061 | +6.608% |
| 2026-07-22 | 83.31 | 84.87 | 83.31 | 83.54 | -0.655% | 33,230 | +5.475% |
| 2026-07-21 | 82.48 | 84.20 | 82.43 | 84.09 | +3.843% | 194,017 | +4.784% |
| 2026-07-20 | 81.73 | 82.25 | 80.89 | 80.98 | +0.020% | 22,590 | +8.812% |
| 2026-07-17 | 78.95 | 82.00 | 78.30 | 80.96 | +0.088% | 57,848 | +8.834% |
| 2026-07-16 | 83.17 | 83.59 | 80.55 | 80.89 | -4.747% | 35,203 | +8.930% |
| 2026-07-15 | 86.98 | 87.29 | 83.44 | 84.92 | -1.909% | 29,892 | +3.759% |
| 2026-07-14 | 87.44 | 87.64 | 86.39 | 86.57 | +0.386% | 27,956 | +1.778% |
| 2026-07-13 | 87.97 | 87.97 | 85.87 | 86.24 | -3.137% | 28,600 | +2.171% |
| 2026-07-10 | 89.75 | 89.75 | 88.14 | 89.03 | -1.107% | 20,055 | -1.035% |
| 2026-07-09 | 89.51 | 90.65 | 89.26 | 90.03 | +2.587% | 33,407 | -2.131% |
| 2026-07-08 | 86.13 | 87.78 | 85.89 | 87.76 | +1.281% | 24,829 | +0.401% |
| 2026-07-07 | 88.20 | 88.67 | 86.11 | 86.65 | -3.486% | 55,533 | +1.687% |
| 2026-07-06 | 90.15 | 91.41 | 89.73 | 89.78 | +1.229% | 34,122 | -1.858% |
| 2026-07-02 | 92.21 | 92.96 | 87.88 | 88.69 | -3.710% | 57,430 | -0.652% |
| 2026-07-01 | 93.25 | 93.98 | 92.10 | 92.11 | -3.083% | 58,697 | -4.338% |
| 2026-06-30 | 91.55 | 95.05 | 91.55 | 95.04 | +3.527% | 19,805 | -7.287% |
| 2026-06-29 | 89.48 | 91.92 | 87.58 | 91.80 | +4.264% | 26,057 | -4.018% |
| 2026-06-26 | 86.88 | 88.47 | 86.74 | 88.05 | -0.435% | 33,524 | +0.075% |
| 2026-06-25 | 90.97 | 90.97 | 86.63 | 88.43 | -0.513% | 50,954 | -0.361% |
| 2026-06-24 | 91.16 | 91.16 | 88.16 | 88.89 | -2.440% | 60,953 | -0.872% |
| 2026-06-23 | 90.31 | 92.52 | 90.31 | 91.11 | -3.208% | 72,689 | -3.291% |
| 2026-06-22 | 95.15 | 95.33 | 93.51 | 94.13 | -1.186% | 93,033 | -6.393% |
| 2026-06-18 | 95.80 | 95.80 | 93.94 | 95.26 | +1.342% | 48,420 | -7.504% |
| 2026-06-17 | 95.07 | 97.80 | 93.97 | 94.00 | -0.309% | 34,544 | -6.263% |
| 2026-06-16 | 96.88 | 97.18 | 94.29 | 94.29 | -3.150% | 41,153 | -6.552% |
| 2026-06-15 | 97.69 | 97.79 | 96.29 | 97.36 | +2.524% | 46,064 | -9.496% |
| 2026-06-12 | 96.74 | 96.80 | 93.89 | 94.96 | -1.412% | 43,720 | -7.212% |
| 2026-06-11 | 91.94 | 96.36 | 91.94 | 96.32 | +5.510% | 55,469 | -8.522% |
| 2026-06-10 | 91.78 | 93.68 | 91.16 | 91.29 | -1.785% | 51,870 | -3.481% |
| 2026-06-09 | 97.43 | 97.44 | 89.15 | 92.95 | -3.087% | 79,751 | -5.204% |
| 2026-06-08 | 97.52 | 97.96 | 95.46 | 95.91 | +0.732% | 26,242 | -8.131% |
| 2026-06-05 | 101.31 | 101.31 | 94.36 | 95.21 | -8.146% | 63,018 | -7.459% |
| 2026-06-04 | 100.56 | 104.44 | 99.83 | 103.66 | +0.003% | 24,214 | -14.997% |
| 2026-06-03 | 106.08 | 106.08 | 103.25 | 103.66 | -2.516% | 36,672 | -14.995% |
| 2026-06-02 | 103.87 | 106.59 | 103.80 | 106.33 | +3.621% | 201,775 | -17.134% |
| 2026-06-01 | 102.18 | 103.32 | 100.24 | 102.61 | -0.005% | 42,658 | -14.133% |
| 2026-05-29 | 102.10 | 102.73 | 99.64 | 102.62 | -0.185% | 73,462 | -14.138% |
| 2026-05-28 | 101.98 | 103.14 | 100.81 | 102.81 | +0.528% | 70,759 | -14.296% |
| 2026-05-27 | 103.57 | 103.57 | 100.36 | 102.27 | -0.078% | 77,305 | -13.844% |
| 2026-05-26 | 102.26 | 102.87 | 101.05 | 102.35 | +2.957% | 68,137 | -13.911% |
| 2026-05-22 | 97.10 | 99.62 | 97.10 | 99.41 | +3.520% | 76,397 | -11.365% |
| 2026-05-21 | 94.10 | 96.34 | 94.10 | 96.03 | +0.931% | 77,781 | -8.245% |
| 2026-05-20 | 93.43 | 95.32 | 93.20 | 95.14 | +2.163% | 38,026 | -7.391% |
| 2026-05-19 | 91.26 | 93.58 | 89.84 | 93.13 | +0.366% | 25,439 | -5.388% |
| 2026-05-18 | 94.49 | 94.84 | 91.34 | 92.79 | -0.226% | 51,122 | -5.042% |
| 2026-05-15 | 92.74 | 94.04 | 91.92 | 93.00 | -2.002% | 28,690 | -5.256% |
| 2026-05-14 | 93.18 | 95.14 | 93.07 | 94.90 | +2.263% | 42,944 | -7.153% |
| 2026-05-13 | 92.64 | 93.59 | 91.44 | 92.80 | +1.288% | 71,579 | -5.052% |
| 2026-05-12 | 92.41 | 93.13 | 89.25 | 91.62 | -2.646% | 49,968 | -3.829% |
| 2026-05-11 | 91.72 | 94.44 | 91.59 | 94.11 | +3.089% | 56,200 | -6.373% |
| 2026-05-08 | 87.85 | 91.44 | 87.85 | 91.29 | +5.782% | 36,549 | -3.481% |
| 2026-05-07 | 87.93 | 87.93 | 85.70 | 86.30 | -1.742% | 33,956 | +2.100% |
| 2026-05-06 | 86.88 | 87.92 | 86.24 | 87.83 | +1.299% | 67,492 | +0.321% |
| 2026-05-05 | 86.31 | 86.91 | 86.02 | 86.70 | +2.011% | 81,913 | +1.625% |
| 2026-05-04 | 85.17 | 85.46 | 84.50 | 84.99 | -0.023% | 38,982 | +3.668% |
| 2026-05-01 | 84.28 | 86.71 | 84.11 | 85.01 | +1.080% | 46,667 | +3.644% |
| 2026-04-30 | 82.51 | 84.11 | 82.08 | 84.11 | 0.000% | 29,186 | +4.764% |