Dark

FIVG
Defiance Next Gen Connectivity ETF
stock NYSE

Inactive

Jul 19, 2024

41.77USD-1.300%(-0.55)29,993

Pre-market

0.00USD-100.000%(-42.32)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-19	42.2600	42.2600	41.7700	41.7700	-1.300%	29,993	0.000%
2024-07-18	42.8700	42.9200	41.9300	42.3200	-0.564%	54,269	-1.300%
2024-07-17	43.3100	43.5000	42.5600	42.5600	-3.601%	23,993	-1.856%
2024-07-16	43.9400	44.2100	43.7400	44.1500	+0.822%	307,988	-5.391%
2024-07-15	43.7900	44.1000	43.6300	43.7900	+0.528%	29,128	-4.613%
2024-07-12	43.2900	43.9650	43.2900	43.5600	+0.927%	49,386	-4.109%
2024-07-11	43.7200	43.8000	42.9500	43.1600	-0.941%	36,894	-3.221%
2024-07-10	43.2600	43.5800	43.1600	43.5700	+1.347%	13,802	-4.131%
2024-07-09	43.3600	43.3938	42.9202	42.9910	-0.759%	17,345	-2.840%
2024-07-08	42.9200	43.3500	42.8500	43.3200	+1.500%	31,244	-3.578%
2024-07-05	42.5900	42.7550	42.4900	42.6800	+0.506%	29,429	-2.132%
2024-07-03	42.2500	42.5600	42.2500	42.4651	+0.630%	19,189	-1.637%
2024-07-02	41.8000	42.2000	41.8000	42.1992	+0.498%	18,328	-1.017%
2024-07-01	41.8600	41.9900	41.4600	41.9900	+0.455%	296,885	-0.524%
2024-06-28	41.7500	42.2800	41.6400	41.8000	+0.650%	19,721	-0.072%
2024-06-27	41.2900	41.5900	41.2900	41.5300	+0.561%	27,880	+0.578%
2024-06-26	41.2900	41.4500	41.0700	41.2982	-0.344%	17,082	+1.142%
2024-06-25	41.2700	41.4699	41.1900	41.4407	+0.780%	13,681	+0.795%
2024-06-24	41.5400	41.6006	41.1000	41.1200	-1.509%	24,890	+1.581%
2024-06-21	41.7600	41.9650	41.4250	41.7500	-0.406%	19,334	+0.048%
2024-06-20	42.6300	42.6700	41.8600	41.9200	-1.314%	38,728	-0.358%
2024-06-18	42.2100	42.6000	42.2100	42.4781	+0.707%	25,778	-1.667%
2024-06-17	41.7800	42.2482	41.5800	42.1800	+1.151%	304,666	-0.972%
2024-06-14	41.6400	41.7400	41.4301	41.7000	-0.335%	217,870	+0.168%
2024-06-13	41.7900	41.9500	41.4743	41.8400	+0.853%	20,070	-0.167%
2024-06-12	41.1100	41.6000	41.1100	41.4863	+2.309%	39,602	+0.684%
2024-06-11	40.1600	40.5700	40.1100	40.5500	+0.570%	13,255	+3.009%
2024-06-10	39.8900	40.3970	39.8900	40.3200	+0.376%	9,935	+3.596%
2024-06-07	40.0900	40.2700	40.0500	40.1688	-0.202%	14,064	+3.986%
2024-06-06	40.4500	40.4500	40.2100	40.2500	-0.593%	22,225	+3.776%
2024-06-05	39.9900	40.4900	39.9900	40.4900	+2.247%	44,011	+3.161%
2024-06-04	39.6000	39.6850	39.3521	39.6000	-0.141%	39,324	+5.480%
2024-06-03	40.0500	40.0500	39.3200	39.6560	-0.111%	22,431	+5.331%
2024-05-31	39.7800	39.8400	38.9300	39.7000	-0.576%	19,195	+5.214%
2024-05-30	40.0200	40.1300	39.7700	39.9300	-0.100%	40,045	+4.608%
2024-05-29	39.8800	40.0801	39.8611	39.9700	-0.966%	44,887	+4.503%
2024-05-28	40.1600	40.5114	40.1200	40.3600	+1.128%	29,907	+3.494%
2024-05-24	39.5900	39.9900	39.5900	39.9100	+1.269%	36,673	+4.660%
2024-05-23	40.1600	40.1600	39.2370	39.4100	-0.655%	50,995	+5.988%
2024-05-22	39.5900	39.7979	39.4200	39.6700	+0.532%	29,761	+5.294%
2024-05-21	39.2200	39.4702	39.1700	39.4602	-0.065%	22,174	+5.853%
2024-05-20	39.3500	39.6500	39.3500	39.4858	+0.550%	19,033	+5.785%
2024-05-17	39.4400	39.4800	39.1220	39.2700	-0.255%	23,435	+6.366%
2024-05-16	39.4600	39.6260	39.3579	39.3702	+0.044%	20,694	+6.095%
2024-05-15	38.9400	39.3527	38.8200	39.3527	+2.043%	83,141	+6.143%
2024-05-14	38.1200	38.5850	38.1200	38.5650	+1.407%	13,313	+8.311%
2024-05-13	38.0200	38.1502	38.0000	38.0300	+0.555%	21,268	+9.834%
2024-05-10	37.8600	38.0100	37.7400	37.8200	+0.425%	17,391	+10.444%
2024-05-09	37.7100	37.7100	37.4700	37.6600	-0.080%	46,892	+10.913%
2024-05-08	37.2400	37.7100	37.2400	37.6900	+0.669%	23,749	+10.825%
2024-05-07	37.5800	37.6300	37.4300	37.4396	-0.387%	24,047	+11.566%
2024-05-06	37.3000	37.5850	37.3000	37.5850	+1.268%	32,867	+11.135%
2024-05-03	37.2500	37.3700	37.0500	37.1145	+1.630%	22,736	+12.544%
2024-05-02	36.6000	36.6343	36.1400	36.5191	+0.909%	8,232	+14.379%
2024-05-01	36.4300	36.9651	36.1300	36.1900	-1.604%	27,635	+15.419%
2024-04-30	37.2700	37.4100	36.7800	36.7800	-1.894%	19,181	+13.567%
2024-04-29	37.3700	37.5417	37.2900	37.4900	+0.537%	19,517	+11.416%
2024-04-26	36.9800	37.3700	36.9800	37.2897	+1.039%	17,845	+12.015%
2024-04-25	36.4600	37.0317	36.4600	36.9062	+0.619%	24,041	+13.179%
2024-04-24	36.7900	36.9500	36.4300	36.6791	+0.739%	21,522	+13.880%
2024-04-23	35.8900	36.5501	35.8900	36.4100	+1.789%	38,379	+14.721%
2024-04-22	35.6800	35.9912	35.4500	35.7700	+1.074%	16,364	+16.774%
2024-04-19	36.0000	36.1400	35.3250	35.3900	-2.195%	21,587	+18.028%
2024-04-18	36.4600	36.6000	36.1400	36.1841	-0.728%	13,742	+15.437%
2024-04-17	37.2200	37.2942	36.4494	36.4494	-1.781%	19,672	+14.597%
2024-04-16	37.0300	37.2101	36.9600	37.1104	+0.116%	27,627	+12.556%
2024-04-15	37.9700	38.0000	36.9780	37.0674	-1.390%	27,570	+12.687%
2024-04-12	38.1100	38.1509	37.5424	37.5900	-2.717%	20,055	+11.120%
2024-04-11	38.2100	38.6800	38.1200	38.6400	+1.631%	16,946	+8.100%
2024-04-10	38.1600	38.2600	37.9100	38.0200	-1.960%	28,916	+9.863%
2024-04-09	38.7200	38.8300	38.3600	38.7800	+0.653%	24,398	+7.710%
2024-04-08	38.5600	38.6901	38.4600	38.5284	+0.100%	21,279	+8.414%
2024-04-05	38.2700	38.6700	38.2462	38.4900	+0.698%	24,370	+8.522%
2024-04-04	39.2900	39.4606	38.2200	38.2231	-1.727%	17,989	+9.279%
2024-04-03	38.4500	39.0500	38.4500	38.8947	+0.396%	27,748	+7.393%
2024-04-02	38.5700	38.7412	38.3400	38.7412	-0.765%	30,180	+7.818%
2024-04-01	39.0000	39.3750	38.9700	39.0400	-0.102%	24,694	+6.993%
2024-03-28	38.9500	39.2100	38.9500	39.0800	+0.154%	38,728	+6.883%
2024-03-27	38.9400	39.0300	38.6300	39.0200	+0.879%	55,742	+7.048%
2024-03-26	39.0200	39.1600	38.6800	38.6800	-0.591%	20,190	+7.989%
2024-03-25	38.7700	39.1000	38.7700	38.9100	-0.560%	18,204	+7.350%
2024-03-22	39.1000	39.2400	38.9850	39.1291	-0.126%	22,415	+6.749%
2024-03-21	39.2700	39.5301	39.1783	39.1783	+0.975%	45,064	+6.615%
2024-03-20	38.3800	38.8800	38.2300	38.8000	+0.988%	28,986	+7.655%
2024-03-19	38.2200	38.5200	37.9030	38.4204	-0.233%	30,426	+8.718%
2024-03-18	38.8400	38.8400	38.5100	38.5100	+0.104%	298,104	+8.465%
2024-03-15	38.4400	38.7349	38.4300	38.4700	-0.606%	25,903	+8.578%
2024-03-14	39.2000	39.2500	38.4900	38.7044	-1.365%	36,197	+7.921%
2024-03-13	39.7100	39.7100	39.1900	39.2400	-1.702%	32,156	+6.448%
2024-03-12	39.7700	39.9300	39.4200	39.9194	+1.466%	31,764	+4.636%
2024-03-11	39.1900	39.4900	39.0700	39.3425	-0.374%	31,163	+6.170%
2024-03-08	40.4900	40.6900	39.4900	39.4900	-2.180%	72,398	+5.774%
2024-03-07	40.1500	40.4600	40.1000	40.3700	+1.203%	22,844	+3.468%
2024-03-06	39.9100	40.2400	39.7000	39.8903	+1.476%	42,247	+4.712%
2024-03-05	39.6000	39.6600	39.0600	39.3100	-1.627%	34,996	+6.258%
2024-03-04	39.7300	40.2450	39.7300	39.9600	+0.960%	46,145	+4.530%
2024-03-01	38.7700	39.6350	38.7700	39.5800	+3.531%	372,746	+5.533%
2024-02-29	37.9200	38.3200	37.9200	38.2300	+1.567%	52,436	+9.260%
2024-02-28	37.5200	37.7850	37.4700	37.6400	-0.344%	28,974	+10.972%
2024-02-27	37.8400	37.8600	37.6800	37.7700	+0.106%	57,562	+10.590%
2024-02-26	37.8500	37.9500	37.7300	37.7300	+0.053%	109,398	+10.708%
2024-02-23	37.9500	38.0799	37.5800	37.7100	-0.212%	32,885	+10.766%
2024-02-22	37.4400	37.8900	37.4300	37.7900	+3.421%	86,981	+10.532%
2024-02-21	36.4400	36.5500	36.2200	36.5400	-0.490%	46,200	+14.313%
2024-02-20	36.9400	36.9569	36.4400	36.7200	-1.343%	45,038	+13.753%
2024-02-16	37.5600	37.6000	37.2050	37.2200	-0.984%	34,022	+12.225%
2024-02-15	37.7000	37.8080	37.4800	37.5900	+0.027%	38,279	+11.120%
2024-02-14	37.3700	37.6099	37.2200	37.5800	+1.376%	52,781	+11.150%
2024-02-13	36.9600	37.3200	36.7600	37.0700	-2.138%	30,361	+12.679%
2024-02-12	37.8400	38.2659	37.7600	37.8800	+0.371%	50,938	+10.269%
2024-02-09	37.4500	37.8277	37.4400	37.7400	+0.990%	29,749	+10.678%
2024-02-08	37.1100	37.5204	37.1000	37.3700	+0.592%	68,242	+11.774%
2024-02-07	37.0400	37.2000	36.8300	37.1500	+0.896%	65,914	+12.436%
2024-02-06	37.0700	37.1300	36.6112	36.8200	-0.081%	75,765	+13.444%
2024-02-05	36.9200	36.9900	36.6079	36.8500	-0.027%	29,347	+13.351%
2024-02-02	36.6600	36.9590	36.5657	36.8600	+0.518%	39,735	+13.321%
2024-02-01	36.4000	36.7100	36.2801	36.6700	+0.908%	99,132	+13.908%
2024-01-31	36.5700	36.9200	36.3400	36.3400	-1.810%	62,496	+14.942%
2024-01-30	37.3100	37.3600	37.0000	37.0100	-1.280%	307,938	+12.861%
2024-01-29	37.1700	37.5000	37.0600	37.4900	+0.888%	51,228	+11.416%
2024-01-26	37.3400	37.5500	37.1300	37.1600	-1.537%	29,569	+12.406%
2024-01-25	38.0000	38.1200	37.6000	37.7400	+0.573%	62,371	+10.678%
2024-01-24	37.6300	37.9400	37.4900	37.5250	+0.307%	113,294	+11.312%
2024-01-23	37.3000	37.4400	37.2300	37.4100	+0.349%	44,467	+11.655%
2024-01-22	37.3400	37.5200	37.1400	37.2800	+0.458%	55,915	+12.044%
2024-01-19	36.4700	37.1300	36.4443	37.1100	+2.316%	50,688	+12.557%
2024-01-18	36.0600	36.3000	35.8800	36.2700	+1.968%	40,890	+15.164%
2024-01-17	35.6000	35.6050	35.2800	35.5700	-0.892%	39,198	+17.430%
2024-01-16	35.5900	36.0300	35.5400	35.8900	+0.631%	339,570	+16.383%
2024-01-12	35.7600	35.9000	35.5750	35.6650	+0.126%	32,011	+17.118%
2024-01-11	35.5700	35.7100	35.1900	35.6200	+0.144%	53,356	+17.266%
2024-01-10	35.4500	35.6459	35.2200	35.5688	+0.363%	35,938	+17.434%
2024-01-09	35.2200	35.5736	35.2200	35.4400	-0.056%	31,622	+17.861%
2024-01-08	34.6600	35.4600	34.6600	35.4600	+2.723%	38,145	+17.795%
2024-01-05	34.3900	34.7500	34.3900	34.5200	+0.349%	23,383	+21.002%
2024-01-04	34.2900	34.5807	34.2900	34.4000	-0.462%	57,866	+21.424%
2024-01-03	34.7500	34.8599	34.5401	34.5596	-1.624%	54,082	+20.864%
2024-01-02	35.5100	35.5100	34.9201	35.1300	-1.999%	56,904	+18.901%
2023-12-29	36.0600	36.1200	35.7400	35.8465	-0.702%	29,642	+16.525%
2023-12-28	36.0700	36.1900	36.0650	36.1000	+0.111%	52,515	+15.706%
2023-12-27	36.0300	36.1010	35.9600	36.0600	-0.138%	48,767	+15.835%
2023-12-26	35.8300	36.2100	35.7800	36.1100	+1.035%	72,160	+15.674%
2023-12-22	35.7100	35.9000	35.6000	35.7400	+0.365%	30,995	+16.872%
2023-12-21	35.4300	35.6100	35.3200	35.6100	+1.656%	78,262	+17.299%
2023-12-20	35.5600	35.7500	35.0300	35.0300	-1.794%	91,730	+19.241%
2023-12-19	35.4900	35.7000	35.4900	35.6700	+0.564%	160,921	+17.101%
2023-12-18	35.4100	35.5300	35.2300	35.4700	+0.283%	58,344	+17.761%
2023-12-15	35.2700	35.5900	35.2700	35.3700	+0.255%	83,962	+18.094%
2023-12-14	34.9400	35.4200	34.9400	35.2800	+1.525%	79,389	+18.396%
2023-12-13	34.2800	34.8400	34.1711	34.7500	+1.341%	62,743	+20.201%
2023-12-12	34.1400	34.3314	34.0400	34.2900	-0.117%	65,597	+21.814%
2023-12-11	33.8600	34.3600	33.8600	34.3300	+1.655%	66,533	+21.672%
2023-12-08	33.4300	33.8401	33.4300	33.7710	+0.809%	87,460	+23.686%
2023-12-07	33.1100	33.5419	33.1085	33.5000	+1.700%	48,126	+24.687%
2023-12-06	33.3600	33.4300	32.9400	32.9400	-0.572%	115,765	+26.806%
2023-12-05	33.0100	33.2107	32.9601	33.1295	-0.212%	41,648	+26.081%
2023-12-04	33.1000	33.2347	32.9623	33.2000	-0.658%	38,532	+25.813%
2023-12-01	33.0300	33.4485	32.9801	33.4200	+0.632%	46,214	+24.985%
2023-11-30	33.3100	33.3100	32.9912	33.2100	-0.150%	42,424	+25.775%
2023-11-29	33.1900	33.5600	33.1900	33.2600	+1.210%	84,579	+25.586%
2023-11-28	32.7800	32.9900	32.7400	32.8623	-0.115%	107,552	+27.106%
2023-11-27	32.8700	33.0795	32.8600	32.9000	-0.182%	91,084	+26.960%
2023-11-24	32.8500	32.9600	32.8500	32.9600	+0.703%	32,328	+26.729%
2023-11-22	32.7600	33.0000	32.6301	32.7300	+0.306%	105,705	+27.620%
2023-11-21	32.7300	32.7800	32.5600	32.6300	-0.971%	61,564	+28.011%
2023-11-20	32.5500	33.0400	32.5500	32.9500	+1.105%	51,086	+26.768%
2023-11-17	32.4200	32.6150	32.4200	32.5900	+0.617%	41,632	+28.168%
2023-11-16	32.2600	32.4100	32.1400	32.3900	-0.736%	63,556	+28.960%
2023-11-15	32.5400	32.8301	32.5300	32.6300	+0.434%	71,703	+28.011%
2023-11-14	32.1200	32.5453	32.1200	32.4890	+2.976%	96,220	+28.567%
2023-11-13	31.5200	31.6300	31.4100	31.5500	-0.392%	46,355	+32.393%
2023-11-10	31.1600	31.7100	31.1600	31.6741	+2.175%	48,883	+31.874%
2023-11-09	31.2400	31.4305	30.9700	31.0000	-0.577%	54,015	+34.742%
2023-11-08	31.1800	31.3600	31.0500	31.1800	+0.257%	34,996	+33.964%
2023-11-07	30.9200	31.2600	30.9000	31.1000	+0.810%	58,350	+34.309%
2023-11-06	30.8500	30.8600	30.6700	30.8500	0.000%	37,575	+35.397%
2023-11-03	30.4400	30.9701	30.4400	30.8500	+1.782%	45,104	+35.397%
2023-11-02	30.1000	30.3500	30.0601	30.3100	+1.951%	117,544	+37.809%
2023-11-01	29.3400	29.7500	29.3400	29.7300	+1.122%	34,467	+40.498%
2023-10-31	29.0500	29.4300	28.9400	29.4000	+1.309%	52,980	+42.075%
2023-10-30	29.1100	29.1400	28.8150	29.0200	+0.034%	45,242	+43.935%
2023-10-27	29.0900	29.2450	28.9200	29.0100	+0.659%	64,226	+43.985%
2023-10-26	29.0200	29.1700	28.7500	28.8200	-1.132%	126,898	+44.934%
2023-10-25	29.7100	29.7100	29.1000	29.1500	-2.541%	100,406	+43.293%
2023-10-24	29.7200	29.9350	29.5900	29.9100	+0.945%	142,612	+39.652%
2023-10-23	29.6300	29.9748	29.4851	29.6300	-0.439%	54,720	+40.972%
2023-10-20	30.1900	30.2000	29.7527	29.7606	-1.455%	45,679	+40.353%
2023-10-19	30.5900	30.6900	30.1800	30.2000	-1.113%	53,356	+38.311%
2023-10-18	30.7500	30.8500	30.4900	30.5400	-1.579%	33,399	+36.771%
2023-10-17	30.6800	31.2055	30.6021	31.0300	-0.989%	31,449	+34.612%
2023-10-16	30.9500	31.4400	30.9500	31.3400	+1.555%	40,900	+33.280%
2023-10-13	31.4600	31.4600	30.8100	30.8600	-1.845%	30,965	+35.353%
2023-10-12	31.6300	31.7411	31.1800	31.4400	-0.317%	141,989	+32.856%
2023-10-11	31.5600	31.6100	31.3200	31.5400	+0.191%	42,105	+32.435%
2023-10-10	31.3000	31.7099	31.3000	31.4800	+0.703%	37,962	+32.687%
2023-10-09	30.9300	31.3000	30.9100	31.2601	+0.353%	42,261	+33.621%
2023-10-06	30.4900	31.2599	30.4437	31.1500	+1.532%	34,499	+34.093%
2023-10-05	30.7600	30.7600	30.4700	30.6800	-0.422%	24,467	+36.147%
2023-10-04	30.8100	30.8650	30.5700	30.8100	-0.130%	73,644	+35.573%
2023-10-03	31.1200	31.3500	30.7300	30.8500	-1.469%	48,070	+35.397%
2023-10-02	31.2500	31.4600	31.1412	31.3100	+0.175%	24,237	+33.408%
2023-09-29	31.5200	31.5504	31.2000	31.2553	+0.025%	30,532	+33.641%
2023-09-28	30.7600	31.4055	30.7600	31.2474	+1.519%	39,844	+33.675%
2023-09-27	30.7900	30.9500	30.4866	30.7800	+0.424%	34,873	+35.705%
2023-09-26	30.8900	30.9600	30.6023	30.6500	-1.510%	51,758	+36.281%
2023-09-25	30.8800	31.1700	30.8700	31.1200	+0.367%	74,942	+34.222%
2023-09-22	30.9800	31.2500	30.9800	31.0062	+0.506%	51,027	+34.715%
2023-09-21	31.0900	31.1400	30.8500	30.8500	-1.908%	45,852	+35.397%
2023-09-20	31.9000	31.9300	31.4500	31.4500	-1.395%	57,740	+32.814%
2023-09-19	31.9500	32.0100	31.7600	31.8950	-0.359%	92,169	+30.961%
2023-09-18	31.8700	32.1274	31.8700	32.0100	-0.077%	31,352	+30.490%
2023-09-15	32.3000	32.3450	32.0000	32.0347	-1.310%	33,070	+30.390%
2023-09-14	32.2600	32.5000	32.2300	32.4600	+1.185%	45,289	+28.681%
2023-09-13	32.0200	32.2050	31.9700	32.0800	+0.156%	40,881	+30.206%
2023-09-12	32.0600	32.2600	32.0300	32.0300	-0.592%	34,356	+30.409%
2023-09-11	32.4100	32.4100	32.0400	32.2207	+0.158%	30,214	+29.637%
2023-09-08	32.2300	32.3120	32.1300	32.1700	-0.334%	19,439	+29.841%
2023-09-07	32.3000	32.3600	32.2300	32.2778	-1.261%	32,278	+29.408%
2023-09-06	32.7600	32.8700	32.5800	32.6900	-0.473%	31,959	+27.776%
2023-09-05	32.9000	32.9900	32.8100	32.8454	-0.649%	43,761	+27.172%
2023-09-01	33.0800	33.1700	32.9606	33.0600	+0.459%	27,562	+26.346%
2023-08-31	32.7500	32.9900	32.7500	32.9089	+0.731%	32,605	+26.926%
2023-08-30	32.5000	32.7400	32.4800	32.6700	+0.430%	32,524	+27.854%
2023-08-29	31.8800	32.5450	31.8800	32.5300	+2.007%	36,871	+28.405%
2023-08-28	31.7100	31.9253	31.7100	31.8900	+1.046%	266,663	+30.981%
2023-08-25	31.4200	31.6700	31.2300	31.5600	+0.286%	44,007	+32.351%
2023-08-24	32.3000	32.3000	31.4700	31.4700	-2.024%	46,050	+32.730%
2023-08-23	31.5900	32.1900	31.5900	32.1200	+1.325%	52,398	+30.044%
2023-08-22	31.8900	31.8900	31.6500	31.7000	0.000%	29,686	+31.767%
2023-08-21	31.4900	31.7700	31.4128	31.7000	+0.667%	63,013	+31.767%
2023-08-18	31.1200	31.5600	31.1200	31.4900	0.000%	40,897	+32.645%
2023-08-17	31.7800	31.8300	31.4750	31.4900	-0.568%	39,158	+32.645%
2023-08-16	32.1000	32.1100	31.6600	31.6700	-1.768%	42,653	+31.891%
2023-08-15	32.4700	32.4894	32.2100	32.2400	-1.195%	32,941	+29.560%
2023-08-14	32.2400	32.6300	32.2000	32.6300	+0.772%	41,105	+28.011%
2023-08-11	32.3500	32.4900	32.2600	32.3800	-0.769%	41,981	+28.999%
2023-08-10	32.8200	33.1598	32.5610	32.6310	+0.064%	27,018	+28.007%
2023-08-09	32.8400	32.8600	32.5600	32.6100	-0.670%	40,919	+28.090%
2023-08-08	32.6600	32.8450	32.4700	32.8300	-0.635%	29,493	+27.231%
2023-08-07	32.9900	33.0400	32.8500	33.0398	+0.572%	42,206	+26.423%
2023-08-04	32.8300	33.2800	32.8200	32.8519	-0.076%	33,329	+27.146%
2023-08-03	32.9100	33.0300	32.6600	32.8770	-0.734%	33,085	+27.049%
2023-08-02	33.5200	33.5200	33.0510	33.1200	-2.272%	29,418	+26.117%
2023-08-01	33.7300	33.9200	33.6350	33.8900	+0.296%	36,663	+23.252%
2023-07-31	33.6900	33.8698	33.6699	33.7900	+0.267%	44,929	+23.616%
2023-07-28	33.8600	33.8600	33.6710	33.7000	+0.447%	93,472	+23.947%
2023-07-27	34.0200	34.1200	33.4800	33.5500	-0.504%	44,764	+24.501%
2023-07-26	33.6000	33.8100	33.5500	33.7200	-0.413%	50,137	+23.873%
2023-07-25	33.7300	33.9500	33.7300	33.8600	+0.834%	81,530	+23.361%
2023-07-24	33.5100	33.7100	33.4800	33.5800	+0.299%	37,451	+24.390%
2023-07-21	33.6200	33.6200	33.4200	33.4800	+0.330%	20,035	+24.761%
2023-07-20	33.7100	33.8000	33.3000	33.3700	-1.997%	44,349	+25.172%
2023-07-19	34.0300	34.1624	33.9700	34.0500	+0.979%	139,056	+22.673%
2023-07-18	33.5400	33.7800	33.5000	33.7200	+0.357%	50,601	+23.873%
2023-07-17	33.4300	33.7400	33.4100	33.6000	+0.030%	43,448	+24.315%
2023-07-14	34.0800	34.0800	33.5450	33.5900	-2.525%	68,421	+24.352%
2023-07-13	34.2100	34.4900	34.1900	34.4600	+1.222%	41,042	+21.213%
2023-07-12	34.0400	34.1300	33.9000	34.0440	+0.981%	77,267	+22.694%
2023-07-11	33.6100	33.7300	33.4300	33.7134	+0.547%	37,606	+23.897%
2023-07-10	33.1700	33.5739	33.1600	33.5300	+0.872%	51,404	+24.575%
2023-07-07	33.1100	33.5610	33.1100	33.2400	+0.241%	30,504	+25.662%
2023-07-06	33.0700	33.1700	32.9031	33.1600	-0.985%	25,645	+25.965%
2023-07-05	33.5900	33.6799	33.4700	33.4900	-1.034%	39,928	+24.724%
2023-07-03	33.6700	33.8500	33.6700	33.8400	+0.526%	16,911	+23.434%
2023-06-30	33.5200	33.7200	33.5140	33.6628	+1.272%	34,107	+24.084%
2023-06-29	32.9900	33.2599	32.9900	33.2400	+0.758%	25,970	+25.662%
2023-06-28	32.7000	33.0500	32.7000	32.9900	+0.121%	33,547	+26.614%
2023-06-27	32.3200	33.0180	32.2400	32.9500	+2.107%	39,720	+26.768%
2023-06-26	32.1600	32.5100	32.1600	32.2700	+0.592%	48,661	+29.439%
2023-06-23	32.2200	32.3100	32.0500	32.0800	-1.323%	59,341	+30.206%
2023-06-22	32.4000	32.5211	32.3298	32.5100	-0.123%	28,521	+28.484%
2023-06-21	32.9500	32.9500	32.5500	32.5500	-2.311%	42,505	+28.326%
2023-06-20	33.5100	33.5800	33.2800	33.3200	-1.115%	28,849	+25.360%
2023-06-16	34.0500	34.0900	33.6700	33.6956	-0.486%	39,842	+23.963%
2023-06-15	33.5200	33.9900	33.5000	33.8600	+0.356%	36,535	+23.361%
2023-06-14	33.5400	33.8351	33.4101	33.7400	+0.777%	41,581	+23.800%
2023-06-13	33.4900	33.6900	33.3800	33.4800	+0.783%	48,065	+24.761%
2023-06-12	32.7300	33.2200	32.7200	33.2200	+2.027%	37,030	+25.738%
2023-06-09	32.7100	32.8712	32.5100	32.5600	+0.092%	44,043	+28.286%
2023-06-08	32.3600	32.5710	32.2400	32.5300	+0.494%	39,925	+28.405%
2023-06-07	32.4400	32.7800	32.3200	32.3700	+0.340%	73,218	+29.039%
2023-06-06	31.8800	32.3600	31.7900	32.2602	+0.845%	58,343	+29.478%
2023-06-05	32.3100	32.3700	31.9230	31.9900	-1.370%	42,915	+30.572%
2023-06-02	32.4300	32.5200	32.0900	32.4343	+0.200%	55,052	+28.783%
2023-06-01	32.1100	32.5980	32.0300	32.3696	+0.903%	38,428	+29.041%
2023-05-31	32.2400	32.4298	32.0400	32.0800	-1.504%	54,072	+30.206%
2023-05-30	32.9592	32.9592	32.4700	32.5700	-0.031%	46,807	+28.247%
2023-05-26	31.4400	32.6200	31.4400	32.5800	+4.759%	262,837	+28.207%
2023-05-25	30.9400	31.1700	30.7300	31.1000	+2.068%	252,025	+34.309%
2023-05-24	30.6900	30.7000	30.3600	30.4700	-1.868%	114,912	+37.086%
2023-05-23	31.1800	31.4224	31.0500	31.0500	-0.989%	58,328	+34.525%
2023-05-22	31.0600	31.4800	31.0200	31.3600	+0.804%	40,929	+33.195%
2023-05-19	31.2100	31.3100	31.0899	31.1100	-0.256%	43,269	+34.266%
2023-05-18	30.7500	31.2300	30.7459	31.1900	+1.332%	65,379	+33.921%
2023-05-17	30.4300	30.8300	30.2700	30.7800	+1.819%	57,514	+35.705%
2023-05-16	30.3600	30.5600	30.2300	30.2300	-0.983%	41,545	+38.174%
2023-05-15	30.1600	30.5300	30.1000	30.5300	+1.356%	84,857	+36.816%
2023-05-12	30.1600	30.2300	29.9000	30.1217	+0.039%	41,245	+38.671%
2023-05-11	30.3400	30.3400	29.9807	30.1100	-1.084%	79,615	+38.725%
2023-05-10	30.4400	30.5900	30.2200	30.4400	+0.728%	40,415	+37.221%
2023-05-09	30.2400	30.2800	30.1555	30.2200	-1.272%	83,469	+38.220%
2023-05-08	30.4400	30.6210	30.3605	30.6092	+0.553%	44,490	+36.462%
2023-05-05	30.0200	30.5300	29.9585	30.4410	+1.912%	35,785	+37.216%
2023-05-04	29.8200	30.1200	29.7600	29.8700	-0.200%	65,746	+39.839%
2023-05-03	30.1500	30.3000	29.9202	29.9300	-1.189%	286,620	+39.559%
2023-05-02	30.6300	30.6400	30.1505	30.2900	-1.303%	54,896	+37.900%
2023-05-01	30.6700	30.8010	30.6700	30.6900	+0.131%	194,961	+36.103%
2023-04-28	30.2900	30.6500	30.2700	30.6500	+1.055%	33,572	+36.281%
2023-04-27	30.0700	30.3500	29.8400	30.3300	+0.933%	42,244	+37.718%
2023-04-26	30.1600	30.2600	29.9800	30.0496	+0.225%	59,464	+39.004%
2023-04-25	30.5000	30.5000	29.9700	29.9821	-2.211%	96,527	+39.316%
2023-04-24	30.7700	30.8650	30.5000	30.6600	-0.487%	63,824	+36.236%
2023-04-21	30.8000	30.8375	30.6000	30.8100	-0.130%	70,984	+35.573%
2023-04-20	30.9500	31.1227	30.6900	30.8500	-1.908%	459,616	+35.397%
2023-04-19	31.5200	31.5500	31.3900	31.4500	-1.007%	88,831	+32.814%
2023-04-18	32.0800	32.1480	31.6400	31.7700	-0.594%	41,877	+31.476%
2023-04-17	31.8400	31.9800	31.7400	31.9600	-0.031%	50,974	+30.695%
2023-04-14	32.1000	32.3450	31.8100	31.9700	-0.625%	35,714	+30.654%
2023-04-13	31.9400	32.2500	31.8900	32.1710	+1.078%	40,313	+29.837%
2023-04-12	32.3200	32.3600	31.8000	31.8279	-0.843%	46,010	+31.237%
2023-04-11	32.3100	32.3299	32.0985	32.0985	-0.374%	45,831	+30.131%
2023-04-10	31.7100	32.2400	31.7100	32.2189	+0.779%	47,850	+29.644%
2023-04-06	31.8200	32.0600	31.7900	31.9700	-0.374%	35,808	+30.654%
2023-04-05	32.1300	32.2100	31.9100	32.0900	-0.681%	35,261	+30.165%
2023-04-04	32.6200	32.6200	32.1700	32.3100	-0.829%	42,721	+29.279%
2023-04-03	32.6300	32.6800	32.3765	32.5800	-0.640%	35,169	+28.207%
2023-03-31	32.3500	32.8000	32.3500	32.7900	+1.157%	69,088	+27.386%
2023-03-30	32.3100	32.5400	32.2800	32.4150	+1.234%	90,226	+28.860%
2023-03-29	31.6800	32.0500	31.6800	32.0200	+2.040%	42,781	+30.450%
2023-03-28	31.4600	31.4600	31.1900	31.3800	-0.507%	90,371	+33.110%
2023-03-27	31.7900	31.8500	31.4600	31.5400	-0.410%	64,393	+32.435%
2023-03-24	31.5200	31.6700	31.2200	31.6700	+0.032%	62,536	+31.891%
2023-03-23	31.5600	32.1600	31.3400	31.6600	+1.086%	249,447	+31.933%
2023-03-22	31.8800	32.1100	31.3200	31.3200	-1.787%	53,613	+33.365%
2023-03-21	31.9100	32.1400	31.6400	31.8900	+0.631%	120,877	+30.981%
2023-03-20	31.4100	31.7200	31.3250	31.6900	+1.052%	38,954	+31.808%
2023-03-17	31.5400	31.7090	31.2600	31.3600	-1.073%	33,701	+33.195%
2023-03-16	30.8100	31.7200	30.7500	31.7000	+2.225%	62,817	+31.767%
2023-03-15	30.9000	31.0300	30.5900	31.0100	-1.085%	40,759	+34.698%
2023-03-14	31.1500	31.5231	31.0400	31.3500	+1.918%	30,038	+33.238%
2023-03-13	30.6100	31.0900	30.4600	30.7600	-0.485%	43,191	+35.793%
2023-03-10	31.5100	31.5300	30.7500	30.9100	-1.904%	39,180	+35.134%
2023-03-09	32.0400	32.3100	31.4700	31.5100	-1.716%	36,250	+32.561%
2023-03-08	31.6600	32.1000	31.6600	32.0600	+1.389%	48,743	+30.287%
2023-03-07	31.9800	32.0750	31.5592	31.6208	-1.154%	39,537	+32.097%
2023-03-06	32.3300	32.4800	31.9250	31.9900	-0.714%	48,303	+30.572%
2023-03-03	31.9000	32.2600	31.8800	32.2200	+1.162%	36,404	+29.640%
2023-03-02	31.3800	31.9050	31.2800	31.8500	+0.696%	40,692	+31.146%
2023-03-01	31.7900	31.9512	31.5700	31.6300	-0.378%	26,462	+32.058%
2023-02-28	31.6800	32.0000	31.6350	31.7500	-0.094%	28,615	+31.559%
2023-02-27	31.9600	32.0800	31.7295	31.7800	+0.442%	54,424	+31.435%
2023-02-24	31.7800	31.8200	31.5273	31.6400	-1.861%	39,281	+32.016%
2023-02-23	32.3200	32.3400	31.8400	32.2400	+1.193%	49,326	+29.560%
2023-02-22	32.1000	32.1350	31.7150	31.8600	-0.686%	66,899	+31.105%
2023-02-21	32.5800	32.6400	32.0800	32.0800	-2.640%	41,795	+30.206%
2023-02-17	33.0800	33.0900	32.7469	32.9500	-0.962%	46,304	+26.768%
2023-02-16	33.2400	33.6517	33.2400	33.2700	-1.070%	106,295	+25.549%
2023-02-15	33.2100	33.6300	33.1591	33.6300	+0.568%	88,986	+24.205%
2023-02-14	32.9800	33.5250	32.9800	33.4400	+0.936%	58,544	+24.910%
2023-02-13	32.8300	33.1907	32.7300	33.1300	+1.158%	36,043	+26.079%
2023-02-10	32.6900	32.7976	32.5248	32.7509	-0.483%	45,608	+27.538%
2023-02-09	33.4300	33.5500	32.7900	32.9100	-0.544%	44,327	+26.922%
2023-02-08	33.3400	33.5268	33.0550	33.0900	-1.371%	76,047	+26.231%
2023-02-07	32.9700	33.6400	32.9200	33.5500	+1.728%	89,652	+24.501%
2023-02-06	33.1800	33.2862	32.9100	32.9800	-1.728%	58,577	+26.653%
2023-02-03	33.6500	34.0150	33.4410	33.5600	-1.957%	62,033	+24.464%
2023-02-02	33.9200	34.4600	33.9000	34.2300	+1.543%	68,889	+22.027%
2023-02-01	32.7900	33.9500	32.7700	33.7100	+2.743%	66,027	+23.910%
2023-01-31	32.2700	32.8100	32.2700	32.8100	+1.642%	48,977	+27.309%
2023-01-30	32.4100	32.6500	32.2800	32.2800	-1.345%	45,623	+29.399%

.dark-mode .s2m1Jr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s2m1Jr{ color: #333333; background-color: white; border: 2px solid #333333; }FIVGDefiance Next Gen Connectivity ETFstock NYSE

FIVG
Defiance Next Gen Connectivity ETF
stock NYSE