Dark

PSY
Defiance Next Gen Altered Experience ETF
stock NYSE

Inactive

May 22, 2025

35.05USD+494.068%(+29.15)100

Pre-market

0.00USD-100.000%(-5.90)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-22	35.0500	35.0500	35.0500	35.0500	+494.068%	100	0.000%
2022-08-29	5.9200	5.9200	5.8400	5.9000	-0.506%	20,616	+494.068%
2022-08-26	5.8600	5.9600	5.8600	5.9300	+0.508%	2,239	+491.062%
2022-08-25	6.0000	6.0000	5.7700	5.9000	-0.147%	11,827	+494.068%
2022-08-24	5.8400	5.9300	5.7600	5.9087	-0.157%	10,611	+493.193%
2022-08-23	5.8400	5.9199	5.7500	5.9180	+0.990%	2,736	+492.261%
2022-08-22	6.0000	6.0000	5.8000	5.8600	-1.180%	5,944	+498.123%
2022-08-19	5.9100	5.9500	5.9100	5.9300	-0.168%	4,879	+491.062%
2022-08-18	5.9300	5.9400	5.7600	5.9400	+1.020%	4,792	+490.067%
2022-08-17	5.8900	5.9300	5.7010	5.8800	-0.676%	15,713	+496.088%
2022-08-16	5.8800	5.9300	5.8716	5.9200	+0.169%	5,485	+492.061%
2022-08-15	5.8600	5.9100	5.7249	5.9100	-0.337%	18,829	+493.063%
2022-08-12	5.9016	5.9400	5.9000	5.9300	+0.169%	3,657	+491.062%
2022-08-11	6.0300	6.0500	5.9000	5.9200	+0.407%	6,102	+492.061%
2022-08-10	5.8500	5.9300	5.8500	5.8960	+0.272%	6,649	+494.471%
2022-08-09	5.8500	5.9000	5.7900	5.8800	+0.293%	5,506	+496.088%
2022-08-08	6.0200	6.3600	5.8600	5.8628	-2.530%	13,492	+497.837%
2022-08-05	5.7800	6.0300	5.7100	6.0150	+3.741%	7,618	+482.710%
2022-08-04	5.7601	5.8000	5.7550	5.7981	+0.859%	9,703	+504.508%
2022-08-03	5.7414	5.7945	5.6900	5.7487	+1.837%	5,887	+509.703%
2022-08-02	5.5500	5.6650	5.5500	5.6450	+3.768%	6,215	+520.903%
2022-08-01	5.7500	5.7500	5.4400	5.4400	-1.001%	5,624	+544.301%
2022-07-29	5.5099	5.5500	5.4850	5.4950	+0.329%	3,519	+537.853%
2022-07-28	5.3800	5.5000	5.3800	5.4770	+0.741%	19,687	+539.949%
2022-07-27	5.4300	5.4400	5.4100	5.4367	+1.197%	4,999	+544.693%
2022-07-26	5.4200	5.4700	5.3500	5.3724	-1.163%	9,388	+552.409%
2022-07-25	5.5200	5.5200	5.4300	5.4356	-1.707%	5,854	+544.823%
2022-07-22	5.8300	5.8300	5.5200	5.5300	-3.741%	6,482	+533.816%
2022-07-21	5.8000	5.8050	5.7199	5.7449	-0.909%	8,567	+510.106%
2022-07-20	5.4200	5.8200	5.4200	5.7976	+7.149%	12,607	+504.561%
2022-07-19	5.4200	5.4300	5.3900	5.4108	+2.680%	2,981	+547.779%
2022-07-18	5.2800	5.4900	5.2696	5.2696	-0.008%	8,155	+565.136%
2022-07-15	5.1775	5.2700	5.1775	5.2700	-0.753%	1,922	+565.085%
2022-07-14	5.1500	5.3100	5.1500	5.3100	+1.216%	789	+560.075%
2022-07-13	5.2400	5.2900	5.2100	5.2462	+0.271%	2,511	+568.103%
2022-07-12	5.2500	5.2500	5.1661	5.2320	-0.447%	4,420	+569.916%
2022-07-11	5.5600	5.5600	5.2555	5.2555	-5.477%	1,567	+566.920%
2022-07-08	5.5500	5.6299	5.5300	5.5600	+0.999%	2,493	+530.396%
2022-07-07	5.4200	5.5050	5.2800	5.5050	+3.427%	4,376	+536.694%
2022-07-06	5.2300	5.3226	5.2136	5.3226	+2.383%	4,259	+558.513%
2022-07-05	4.8900	5.2000	4.8000	5.1987	+4.182%	4,728	+574.207%
2022-07-01	5.0000	5.0000	4.9600	4.9900	+0.396%	2,052	+602.405%
2022-06-30	4.9850	4.9850	4.8825	4.9703	-0.331%	1,209	+605.189%
2022-06-29	4.9800	4.9868	4.9600	4.9868	-3.828%	2,858	+602.856%
2022-06-28	5.4500	5.4899	5.1853	5.1853	-4.203%	3,583	+575.949%
2022-06-27	5.3750	5.4128	5.3750	5.4128	+1.062%	2,217	+547.539%
2022-06-24	5.3200	5.3559	5.2700	5.3559	+3.065%	4,647	+554.418%
2022-06-23	4.9200	5.1966	4.9200	5.1966	+5.686%	5,247	+574.479%
2022-06-22	5.0044	5.0050	4.9100	4.9170	+0.503%	1,948	+612.833%
2022-06-21	4.9600	5.0100	4.8901	4.8924	+1.083%	4,109	+616.417%
2022-06-17	4.8388	4.9256	4.8100	4.8400	+2.282%	6,513	+624.174%
2022-06-16	4.8100	4.8100	4.6800	4.7320	-5.521%	12,207	+640.702%
2022-06-15	4.9300	5.0085	4.9300	5.0085	+1.861%	1,808	+599.810%
2022-06-14	4.9191	4.9600	4.9000	4.9170	-0.296%	2,542	+612.833%
2022-06-13	5.0300	5.0800	4.8900	4.9316	-5.662%	5,719	+610.723%
2022-06-10	5.3100	5.3200	5.1500	5.2276	-3.851%	3,708	+570.480%
2022-06-09	5.5500	5.5500	5.4370	5.4370	-2.124%	4,138	+544.657%
2022-06-08	5.6050	5.7100	5.5550	5.5550	-1.817%	4,228	+530.963%
2022-06-07	5.4196	5.6578	5.4196	5.6578	+4.291%	2,495	+519.499%
2022-06-06	5.6200	5.6200	5.4250	5.4250	-1.897%	1,362	+546.083%
2022-06-03	5.4400	5.5500	5.4400	5.5299	+0.252%	10,097	+533.827%
2022-06-02	5.3200	5.5160	5.3100	5.5160	+4.765%	3,012	+535.424%
2022-06-01	5.5000	5.5000	5.2500	5.2651	-2.757%	14,763	+565.704%
2022-05-31	5.4700	5.4900	5.4000	5.4144	+0.267%	11,201	+547.348%
2022-05-27	5.7200	5.7200	5.3450	5.4000	-0.413%	34,439	+549.074%
2022-05-26	5.4000	5.4300	5.4000	5.4224	+3.254%	2,577	+546.393%
2022-05-25	5.2401	5.3099	5.1500	5.2515	+0.698%	19,699	+567.428%
2022-05-24	5.2200	5.2250	5.1850	5.2151	-4.213%	6,746	+572.087%
2022-05-23	5.4400	5.4850	5.4300	5.4445	-0.980%	1,734	+543.769%
2022-05-20	5.5850	5.5850	5.3200	5.4984	-0.029%	4,041	+537.458%
2022-05-19	5.4900	5.5000	5.4900	5.5000	+2.230%	923	+537.273%
2022-05-18	5.6483	5.7000	5.3500	5.3800	-6.759%	12,595	+551.487%
2022-05-17	5.8500	5.8500	5.7000	5.7700	+4.529%	2,386	+507.452%
2022-05-16	5.3000	5.5700	5.3000	5.5200	+5.143%	9,376	+534.964%
2022-05-13	5.2100	5.3700	5.2100	5.2500	+5.623%	15,663	+567.619%
2022-05-12	4.8300	5.0615	4.8300	4.9705	+1.020%	6,251	+605.160%
2022-05-11	5.3100	5.3600	4.9000	4.9203	-8.545%	23,558	+612.355%
2022-05-10	5.4503	5.4761	5.2782	5.3800	+0.529%	24,756	+551.487%
2022-05-09	5.6700	5.6700	5.3517	5.3517	-7.410%	3,327	+554.932%
2022-05-06	6.0000	6.0000	5.7800	5.7800	-3.932%	6,334	+506.401%
2022-05-05	6.3000	6.3000	6.0000	6.0166	-7.366%	9,735	+482.555%
2022-05-04	6.3600	6.4950	6.1850	6.4950	+1.643%	6,777	+439.646%
2022-05-03	6.4200	6.4800	6.3900	6.3900	-0.167%	8,574	+448.513%
2022-05-02	6.2700	6.4150	6.2451	6.4007	+1.277%	11,129	+447.596%
2022-04-29	6.4500	6.5101	6.3200	6.3200	-1.218%	6,685	+454.589%
2022-04-28	6.4200	6.4300	6.0000	6.3979	+0.373%	16,343	+447.836%
2022-04-27	6.6600	6.6600	6.3601	6.3741	-1.772%	6,918	+449.882%
2022-04-26	6.8800	6.9000	6.4800	6.4891	-6.091%	7,498	+440.137%
2022-04-25	6.8881	6.9100	6.7950	6.9100	-0.965%	10,284	+407.236%
2022-04-22	7.6000	7.6000	6.8896	6.9773	-1.590%	16,240	+402.343%
2022-04-21	7.4057	7.4057	7.0500	7.0900	-3.924%	7,084	+394.358%
2022-04-20	7.5200	7.5200	7.3300	7.3796	-1.997%	6,020	+374.958%
2022-04-19	7.4401	7.6250	7.4400	7.5300	+0.803%	30,905	+365.471%
2022-04-18	7.9500	7.9500	7.4500	7.4700	-3.985%	17,284	+369.210%
2022-04-14	8.0100	8.0100	7.7501	7.7800	-1.768%	6,088	+350.514%
2022-04-13	7.8300	7.9200	7.7654	7.9200	+2.991%	4,473	+342.551%
2022-04-12	7.9201	7.9700	7.6635	7.6900	-0.646%	10,083	+355.787%
2022-04-11	7.8200	7.8200	7.5900	7.7400	-1.023%	4,345	+352.842%
2022-04-08	7.8130	7.8800	7.8130	7.8200	-1.882%	10,002	+348.210%
2022-04-07	8.0950	8.1000	7.8001	7.9700	-1.968%	22,569	+339.774%
2022-04-06	8.5000	8.5000	8.0500	8.1300	-2.693%	27,782	+331.119%
2022-04-05	9.0800	9.0800	8.3550	8.3550	-3.418%	10,646	+319.509%
2022-04-04	8.5300	8.8200	8.4300	8.6507	+2.013%	124,566	+305.170%
2022-04-01	8.4000	8.5900	8.4000	8.4800	+0.713%	6,164	+313.325%
2022-03-31	8.7000	8.7000	8.3900	8.4200	-1.750%	2,425	+316.271%
2022-03-30	8.7900	8.8200	8.5600	8.5700	-1.494%	15,751	+308.985%
2022-03-29	8.6400	8.8300	8.6400	8.7000	+3.264%	138,527	+302.874%
2022-03-28	8.9300	8.9300	8.3613	8.4250	-3.272%	5,992	+316.024%
2022-03-25	9.0000	9.0000	8.4000	8.7100	+1.679%	11,900	+302.411%
2022-03-24	8.3900	8.6800	8.3000	8.5662	+2.042%	40,003	+309.166%
2022-03-23	8.6200	8.6200	8.3948	8.3948	-1.469%	1,815	+317.520%
2022-03-22	8.4499	8.5700	8.4414	8.5200	+1.410%	4,477	+311.385%
2022-03-21	8.5500	8.5500	8.4015	8.4015	-2.522%	2,925	+317.187%
2022-03-18	8.5800	9.0800	8.5800	8.6189	-0.401%	11,949	+306.664%
2022-03-17	8.2400	8.6536	8.2400	8.6536	+3.855%	1,997	+305.034%
2022-03-16	8.2700	8.3324	8.1977	8.3324	+3.512%	3,515	+320.647%
2022-03-15	7.9536	8.0497	7.9536	8.0497	+0.121%	3,421	+335.420%
2022-03-14	8.2800	8.2800	7.9800	8.0400	-1.607%	10,439	+335.945%
2022-03-11	8.4400	8.4400	8.1713	8.1713	-3.184%	3,855	+328.940%
2022-03-10	8.4138	8.4400	8.2901	8.4400	-0.825%	2,524	+315.284%
2022-03-09	8.4296	8.5350	8.4296	8.5102	+3.794%	2,468	+311.859%
2022-03-08	8.1100	8.3600	8.1100	8.1991	-0.194%	2,041	+327.486%
2022-03-07	8.5000	8.5500	8.2150	8.2150	-3.410%	3,454	+326.659%
2022-03-04	8.7900	8.7900	8.5000	8.5050	-5.290%	10,098	+312.111%
2022-03-03	9.0000	9.0700	8.9700	8.9800	-2.179%	5,538	+290.312%
2022-03-02	9.3500	9.3500	9.0700	9.1800	+0.387%	3,082	+281.808%
2022-03-01	9.3950	9.3950	9.1000	9.1446	-1.914%	9,032	+283.286%
2022-02-28	9.1000	9.3230	9.1000	9.3230	+2.112%	2,988	+275.952%
2022-02-25	9.0300	9.1350	8.9400	9.1302	+1.185%	10,878	+283.891%
2022-02-24	8.7600	9.0300	8.4792	9.0233	+1.728%	7,506	+288.439%
2022-02-23	9.1801	9.2550	8.8700	8.8700	-2.741%	7,009	+295.152%
2022-02-22	9.6100	9.6100	9.0650	9.1200	-4.403%	9,048	+284.320%
2022-02-18	9.7100	9.7100	9.5400	9.5400	-3.091%	5,206	+267.400%
2022-02-17	10.2600	10.3200	9.8443	9.8443	-4.359%	5,350	+256.044%
2022-02-16	10.2600	10.3817	10.1900	10.2930	+0.237%	2,047	+240.523%
2022-02-15	10.1500	10.3200	10.1500	10.2687	+2.584%	3,058	+241.329%
2022-02-14	10.5000	10.5000	10.0066	10.0100	-3.632%	3,080	+250.150%
2022-02-11	10.7400	10.7400	10.3873	10.3873	-2.332%	2,809	+237.431%
2022-02-10	10.5800	11.0880	10.5800	10.6353	-0.325%	11,773	+229.563%
2022-02-09	10.3100	10.7499	10.3100	10.6700	+4.807%	4,309	+228.491%
2022-02-08	10.2000	10.2400	10.1000	10.1806	-0.416%	8,037	+244.282%
2022-02-07	10.4500	10.5800	10.1200	10.2231	+1.984%	6,787	+242.851%
2022-02-04	9.9900	10.0700	9.8100	10.0242	+0.443%	6,483	+249.654%
2022-02-03	10.2200	10.2600	9.9800	9.9800	-3.064%	6,428	+251.202%
2022-02-02	10.6900	10.6900	10.2580	10.2954	-2.326%	2,911	+240.443%
2022-02-01	10.2000	10.5500	10.1689	10.5406	+3.746%	4,922	+232.524%
2022-01-31	9.6100	10.1800	9.6100	10.1600	+6.932%	3,627	+244.980%
2022-01-28	9.5400	9.5400	9.3800	9.5014	+0.954%	3,514	+268.893%
2022-01-27	9.8150	9.8299	9.4116	9.4116	-3.587%	4,939	+272.413%
2022-01-26	10.0800	10.0800	9.7350	9.7618	-2.382%	12,195	+259.053%
2022-01-25	9.8800	10.0000	9.7800	10.0000	-0.349%	6,960	+250.500%
2022-01-24	10.0800	10.0800	9.3300	10.0350	-0.938%	20,733	+249.278%
2022-01-21	10.5600	10.5600	10.1300	10.1300	-5.030%	10,118	+246.002%
2022-01-20	10.9700	10.9800	10.6665	10.6665	-1.145%	24,080	+228.599%
2022-01-19	11.2400	11.2400	10.7900	10.7900	-3.178%	8,713	+224.838%
2022-01-18	11.1900	11.4700	11.1421	11.1442	-1.249%	13,812	+214.513%
2022-01-14	11.0500	11.2900	11.0500	11.2852	+1.609%	3,373	+210.584%
2022-01-13	11.2900	11.3800	11.1000	11.1065	-2.660%	8,766	+215.581%
2022-01-12	11.5400	11.6700	11.3160	11.4100	-0.436%	12,560	+207.187%
2022-01-11	11.0900	11.5250	11.0900	11.4600	+3.523%	14,620	+205.846%
2022-01-10	11.0800	11.0800	10.7500	11.0700	+1.004%	7,740	+216.621%
2022-01-07	11.1000	11.1000	10.9234	10.9600	-0.656%	5,719	+219.799%
2022-01-06	11.2900	11.3000	11.0197	11.0324	-2.021%	11,310	+217.701%
2022-01-05	12.0000	12.0000	11.1800	11.2600	-6.167%	16,634	+211.279%
2022-01-04	12.3100	12.4000	11.8000	12.0000	-1.719%	16,302	+192.083%
2022-01-03	12.0500	12.2200	12.0059	12.2099	+3.299%	25,164	+187.062%
2021-12-31	11.7700	11.9000	11.7490	11.8200	-0.713%	8,369	+196.531%
2021-12-30	11.6600	12.0400	11.6600	11.9049	+1.283%	5,402	+194.417%
2021-12-29	12.3200	12.4700	11.7541	11.7541	-6.512%	28,901	+198.194%
2021-12-28	12.8200	12.8200	12.5700	12.5728	-2.376%	5,974	+178.776%
2021-12-27	13.3500	13.3500	12.8500	12.8788	-0.550%	5,508	+172.153%
2021-12-23	12.8500	12.9500	12.7300	12.9500	+1.888%	9,963	+170.656%
2021-12-22	12.7000	12.7100	12.5700	12.7100	+0.237%	6,484	+175.767%
2021-12-21	12.6900	12.6900	12.6301	12.6800	-0.008%	3,235	+176.420%
2021-12-20	12.8500	12.8500	12.5000	12.6810	-1.926%	6,312	+176.398%
2021-12-17	12.3800	12.9380	12.2487	12.9300	+3.275%	15,392	+171.075%
2021-12-16	12.6600	12.8000	12.5001	12.5200	-0.819%	4,557	+179.952%
2021-12-15	12.7500	12.7700	12.0600	12.6234	-1.109%	10,470	+177.659%
2021-12-14	13.0500	13.1950	12.7650	12.7650	-3.739%	4,974	+174.579%
2021-12-13	13.6100	13.6100	13.1633	13.2608	-1.927%	6,100	+164.313%
2021-12-10	13.9200	13.9400	13.5000	13.5214	-2.833%	5,071	+159.219%
2021-12-09	14.5000	14.5000	13.9100	13.9157	-3.094%	13,714	+151.874%
2021-12-08	14.0600	14.3800	14.0200	14.3600	+1.931%	5,181	+144.081%
2021-12-07	13.6700	14.1504	13.6700	14.0880	+5.686%	108,101	+148.793%
2021-12-06	13.4900	13.4900	13.1390	13.3300	-0.448%	10,023	+162.941%
2021-12-03	14.2800	14.2800	13.2950	13.3900	-4.765%	18,395	+161.763%
2021-12-02	14.1800	14.2400	13.8200	14.0600	-0.354%	16,647	+149.289%
2021-12-01	15.1500	15.1500	14.1100	14.1100	-5.366%	25,283	+148.405%
2021-11-30	15.0900	15.0900	14.6100	14.9100	-1.648%	10,317	+135.077%
2021-11-29	15.2000	15.2000	14.8312	15.1599	+0.931%	6,471	+131.202%
2021-11-26	15.1900	15.1900	14.8299	15.0200	-2.468%	8,562	+133.356%
2021-11-24	15.1700	15.4000	15.0100	15.4000	+1.449%	3,497	+127.597%
2021-11-23	15.3700	15.3900	14.8800	15.1800	-1.302%	16,489	+130.896%
2021-11-22	16.0500	16.0500	15.1700	15.3803	-3.269%	18,102	+127.889%
2021-11-19	16.0400	16.0400	15.7600	15.9000	-0.625%	5,354	+120.440%
2021-11-18	16.8900	16.8900	15.9500	16.0000	-6.213%	8,940	+119.063%
2021-11-17	17.3000	17.3200	17.0000	17.0600	-1.330%	12,016	+105.451%
2021-11-16	17.5100	17.5100	17.1100	17.2900	-1.481%	15,540	+102.718%
2021-11-15	18.0600	18.0600	17.5500	17.5500	-2.228%	8,408	+99.715%
2021-11-12	17.7900	17.9880	17.6010	17.9500	+2.221%	9,467	+95.265%
2021-11-11	17.7100	17.8000	17.2600	17.5600	+0.057%	9,084	+99.601%
2021-11-10	18.4000	18.4100	17.5500	17.5500	-4.920%	14,059	+99.715%
2021-11-09	19.9500	19.9500	17.8600	18.4582	-3.300%	16,552	+89.889%
2021-11-08	18.8900	19.1820	18.8900	19.0882	+2.515%	36,263	+83.621%
2021-11-05	18.8200	18.8200	18.3001	18.6200	-0.054%	13,353	+88.238%
2021-11-04	18.7500	18.7700	18.5100	18.6300	-0.314%	93,037	+88.137%
2021-11-03	18.5200	18.7690	18.3920	18.6887	+0.315%	11,647	+87.546%
2021-11-02	18.8300	18.8300	18.2982	18.6300	-0.321%	11,109	+88.137%
2021-11-01	18.5600	18.8541	18.5001	18.6900	+1.325%	14,213	+87.533%
2021-10-29	18.4500	18.6800	18.4100	18.4456	+0.500%	11,595	+90.018%
2021-10-28	18.2700	18.3800	18.0500	18.3538	+1.179%	5,357	+90.969%
2021-10-27	18.4000	18.4000	18.1400	18.1400	-1.413%	8,207	+93.219%
2021-10-26	18.7700	18.7700	18.4000	18.4000	-1.617%	5,367	+90.489%
2021-10-25	18.9000	18.9000	18.6000	18.7024	-0.342%	9,246	+87.409%
2021-10-22	20.0600	20.0600	18.4500	18.7665	-1.547%	23,226	+86.769%
2021-10-21	19.1400	19.2850	19.0550	19.0613	-0.072%	3,780	+83.880%
2021-10-20	19.1100	19.2400	18.8800	19.0750	+1.002%	4,687	+83.748%
2021-10-19	18.6800	18.8857	18.5001	18.8857	+2.117%	7,058	+85.590%
2021-10-18	18.4000	18.5500	18.3500	18.4941	+0.511%	10,328	+89.520%
2021-10-15	18.5000	18.5000	18.4000	18.4000	-0.217%	4,824	+90.489%
2021-10-14	18.3300	18.5900	18.3300	18.4400	+1.964%	7,246	+90.076%
2021-10-13	18.2000	18.2000	17.9300	18.0848	+0.137%	2,579	+93.809%
2021-10-12	18.1600	18.1600	18.0550	18.0600	+0.333%	2,532	+94.075%
2021-10-11	18.1900	18.1900	18.0000	18.0000	-0.581%	3,877	+94.722%
2021-10-08	18.4100	18.4100	18.0936	18.1052	-1.352%	1,461	+93.591%
2021-10-07	18.2700	18.5116	18.2700	18.3534	+2.017%	5,542	+90.973%
2021-10-06	18.3200	18.3200	17.9905	17.9905	-2.315%	11,153	+94.825%
2021-10-05	18.1300	18.5600	18.1300	18.4169	+1.199%	6,750	+90.314%
2021-10-04	18.8300	18.8300	18.1099	18.1987	-2.870%	9,084	+92.596%
2021-10-01	19.9100	19.9100	18.7364	18.7364	-1.002%	3,687	+87.069%
2021-09-30	18.8550	18.9300	18.6600	18.9260	+0.640%	6,399	+85.195%
2021-09-29	19.6300	19.6300	18.8057	18.8057	-2.591%	14,905	+86.380%
2021-09-28	19.5500	19.5500	19.1650	19.3060	-1.842%	4,969	+81.550%
2021-09-27	19.4300	19.7300	19.3800	19.6682	+1.891%	4,240	+78.206%
2021-09-24	19.4400	19.7000	19.2600	19.3031	-1.447%	3,122	+81.577%
2021-09-23	19.3800	19.5900	19.3800	19.5865	+2.406%	4,122	+78.950%
2021-09-22	19.4800	19.4800	19.0000	19.1264	+0.800%	10,474	+83.255%
2021-09-21	18.7200	18.9900	18.5600	18.9746	+2.289%	7,644	+84.721%
2021-09-20	20.1700	20.1700	18.4199	18.5500	-5.405%	31,327	+88.949%
2021-09-17	19.8400	20.0000	19.5850	19.6100	-1.917%	9,924	+78.735%
2021-09-16	19.9700	19.9932	19.7601	19.9932	+0.066%	4,039	+75.310%
2021-09-15	19.7700	20.0100	19.6800	19.9800	+1.473%	6,409	+75.425%
2021-09-14	20.5600	20.5600	19.6900	19.6900	-3.243%	7,084	+78.009%
2021-09-13	21.0600	21.0600	20.3500	20.3500	-2.468%	5,914	+72.236%
2021-09-10	21.1500	21.1500	20.6801	20.8649	-0.643%	5,295	+67.985%
2021-09-09	21.1300	21.2400	21.0000	21.0000	0.000%	22,824	+66.905%
2021-09-08	21.4100	21.4100	20.9200	21.0000	-2.643%	73,096	+66.905%
2021-09-07	21.9100	21.9100	21.3100	21.5700	+1.315%	14,422	+62.494%
2021-09-03	21.2000	21.3299	21.1520	21.2900	+0.543%	6,193	+64.631%
2021-09-02	21.2100	21.2600	21.0600	21.1750	+0.355%	7,133	+65.525%
2021-09-01	21.4000	21.4007	21.1000	21.1000	-0.789%	4,739	+66.114%
2021-08-31	20.8000	21.2679	20.8000	21.2679	+2.133%	8,466	+64.802%
2021-08-30	20.7800	20.8900	20.6601	20.8238	+0.501%	11,781	+68.317%
2021-08-27	20.4200	20.9000	20.4200	20.7200	+1.519%	6,733	+69.160%
2021-08-26	20.7000	20.9100	20.4100	20.4100	-1.251%	7,294	+71.730%
2021-08-25	20.7100	20.7100	20.4209	20.6685	-0.051%	8,471	+69.582%
2021-08-24	20.5100	20.6842	20.3500	20.6791	+2.069%	7,637	+69.495%
2021-08-23	20.0900	20.4500	19.6900	20.2600	+5.052%	19,639	+73.001%
2021-08-20	19.0100	19.3399	19.0100	19.2856	+0.919%	4,642	+81.742%
2021-08-19	19.6900	19.7300	19.0013	19.1099	-4.831%	9,135	+83.413%
2021-08-18	20.0800	20.2199	19.8000	20.0800	+0.300%	5,735	+74.552%
2021-08-17	20.0500	20.1799	20.0000	20.0200	-0.694%	11,793	+75.075%
2021-08-16	20.6500	20.6500	20.1300	20.1600	-2.207%	9,645	+73.859%
2021-08-13	21.0500	21.0600	20.6150	20.6150	-2.113%	5,964	+70.022%
2021-08-12	21.3800	21.4700	21.0000	21.0600	-1.230%	6,874	+66.429%
2021-08-11	21.8000	21.8000	21.2001	21.3222	-1.423%	5,589	+64.383%
2021-08-10	21.8900	21.8900	21.5101	21.6300	-0.962%	8,292	+62.043%
2021-08-09	22.1500	22.1500	21.8100	21.8400	+0.183%	13,821	+60.485%
2021-08-06	22.2400	22.2400	21.7300	21.8000	-0.683%	5,375	+60.780%
2021-08-05	22.0100	22.1890	21.9500	21.9500	-0.227%	9,484	+59.681%
2021-08-04	22.3700	22.4300	22.0000	22.0000	-1.799%	5,813	+59.318%
2021-08-03	23.0800	23.0800	22.4000	22.4030	-2.056%	5,020	+56.452%
2021-08-02	23.1300	23.1900	22.8732	22.8732	-0.090%	4,114	+53.236%
2021-07-30	22.7500	22.8939	22.7500	22.8939	-0.201%	17,111	+53.098%
2021-07-29	23.2200	23.2200	22.9300	22.9400	-0.755%	7,396	+52.790%
2021-07-28	22.7200	23.1200	22.6000	23.1144	+2.785%	32,047	+51.637%
2021-07-27	22.9100	22.9100	22.3811	22.4880	-2.320%	4,182	+55.861%
2021-07-26	23.1500	23.2800	22.8833	23.0222	+0.068%	11,253	+52.244%
2021-07-23	23.1600	23.1600	22.8700	23.0065	-0.099%	6,268	+52.348%
2021-07-22	23.3000	23.3000	22.9550	23.0293	-0.861%	4,288	+52.197%
2021-07-21	23.1100	23.3056	22.9782	23.2292	+2.027%	5,531	+50.888%
2021-07-20	22.4700	22.7900	22.4350	22.7678	+1.759%	3,721	+53.945%
2021-07-19	22.9000	22.9000	22.0050	22.3743	-2.039%	9,844	+56.653%
2021-07-16	23.9000	23.9000	22.8400	22.8400	-2.210%	10,168	+53.459%
2021-07-15	23.4650	23.8300	23.1600	23.3561	-1.617%	6,670	+50.068%
2021-07-14	24.8400	24.8400	23.7400	23.7400	-3.452%	9,875	+47.641%
2021-07-13	24.9700	25.1405	24.5500	24.5889	-1.605%	10,249	+42.544%
2021-07-12	24.6300	25.0450	24.5800	24.9900	+1.829%	7,873	+40.256%
2021-07-09	24.4000	24.5800	24.2949	24.5412	+3.558%	31,966	+42.821%
2021-07-08	23.6400	23.6980	23.1100	23.6980	-0.824%	14,842	+47.903%
2021-07-07	24.5200	24.5200	23.7200	23.8950	-2.083%	8,701	+46.683%
2021-07-06	25.2000	25.2000	24.2801	24.4032	-2.549%	8,372	+43.629%
2021-07-02	25.1900	25.1900	24.8900	25.0415	+0.026%	7,772	+39.968%
2021-07-01	25.0000	25.2760	25.0000	25.0351	+0.681%	3,627	+40.003%
2021-06-30	25.2000	25.2000	24.8000	24.8657	-1.755%	18,696	+40.957%
2021-06-29	26.0400	26.0700	25.2700	25.3100	-2.914%	18,809	+38.483%
2021-06-28	26.3100	26.6900	26.0501	26.0696	-0.649%	12,173	+34.448%
2021-06-25	26.6400	26.6400	26.1900	26.2400	+0.435%	7,161	+33.575%
2021-06-24	25.4800	26.1300	25.4800	26.1264	+2.349%	7,123	+34.155%
2021-06-23	25.4300	25.7999	25.4300	25.5269	+0.872%	6,174	+37.306%
2021-06-22	25.4000	25.5600	25.0100	25.3063	-0.761%	9,559	+38.503%
2021-06-21	25.7300	25.8900	25.3800	25.5004	-0.546%	9,421	+37.449%
2021-06-18	26.1500	26.3000	25.6199	25.6405	-2.545%	19,330	+36.698%
2021-06-17	26.6300	26.9200	26.3000	26.3100	-1.499%	17,243	+33.219%
2021-06-16	26.9900	26.9900	26.4500	26.7103	+0.264%	16,260	+31.223%
2021-06-15	27.7000	27.7000	26.5000	26.6400	-2.418%	18,179	+31.569%
2021-06-14	27.7000	27.9700	27.3000	27.3000	-1.372%	13,593	+28.388%
2021-06-11	27.4000	27.7000	27.1900	27.6798	+0.911%	19,066	+26.627%
2021-06-10	28.1900	28.1900	26.7754	27.4300	+0.128%	11,246	+27.780%
2021-06-09	27.1500	27.6490	27.1150	27.3950	+1.501%	48,636	+27.943%
2021-06-08	27.8500	27.8500	26.5500	26.9900	-0.353%	59,792	+29.863%
2021-06-07	26.0100	27.1000	25.9421	27.0855	+4.709%	53,757	+29.405%
2021-06-04	26.1300	26.1300	25.7253	25.8675	+0.064%	7,536	+35.498%
2021-06-03	26.5800	26.9200	25.8500	25.8509	-2.039%	24,017	+35.585%
2021-06-02	26.0500	26.4100	25.8170	26.3890	+2.521%	23,356	+32.820%
2021-06-01	26.9400	27.0100	25.7400	25.7400	-2.978%	32,565	+36.169%
2021-05-28	25.5000	26.5400	25.5000	26.5300	0.000%	18,594	+32.115%

.dark-mode .bHhcgf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bHhcgf{ color: #333333; background-color: white; border: 2px solid #333333; }PSYDefiance Next Gen Altered Experience ETFstock NYSE

PSY
Defiance Next Gen Altered Experience ETF
stock NYSE