RANK
Defiance KSM TipRanks Analyst ETF
stockNYSEETF
At CloseSep 30, 2026 12:31:55 PM EDT
19.49USD0.000%(0.00)661
18.86Bid20.36Ask1.50SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
19.61USD+0.616%(+0.12)
RANK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.68 | 19.69 | 19.61 | 19.61 | +0.248% | 2,081 | 0.000% |
| 2026-10-01 | 19.36 | 19.56 | 19.34 | 19.56 | +1.145% | 1,617 | +0.248% |
| 2026-09-30 | 19.43 | 19.49 | 19.34 | 19.34 | -0.361% | 21,169 | +1.396% |
| 2026-09-29 | 19.42 | 19.45 | 19.37 | 19.41 | +0.216% | 5,201 | +1.030% |
| 2026-09-28 | 19.37 | 19.43 | 19.34 | 19.37 | -0.851% | 10,351 | +1.249% |
| 2026-09-25 | 19.53 | 19.53 | 19.42 | 19.53 | +0.447% | 3,821 | +0.388% |
| 2026-09-24 | 19.28 | 19.45 | 19.27 | 19.45 | +0.538% | 12,449 | +0.837% |
| 2026-09-23 | 19.50 | 19.50 | 19.30 | 19.34 | -0.879% | 8,255 | +1.379% |
| 2026-09-22 | 19.26 | 19.51 | 19.26 | 19.51 | +0.914% | 7,784 | +0.488% |
| 2026-09-21 | 19.23 | 19.34 | 19.23 | 19.34 | +1.768% | 2,894 | +1.407% |
| 2026-09-18 | 18.84 | 19.00 | 18.84 | 19.00 | +1.343% | 5,293 | +3.200% |
| 2026-09-17 | 18.79 | 18.84 | 18.75 | 18.75 | +1.351% | 2,209 | +4.587% |
| 2026-09-16 | 18.67 | 18.70 | 18.45 | 18.50 | 0.000% | 7,849 | +6.000% |
| 2026-09-15 | 18.57 | 18.57 | 18.48 | 18.50 | -0.569% | 4,617 | +6.000% |
| 2026-09-14 | 18.50 | 18.67 | 18.50 | 18.61 | -2.019% | 2,091 | +5.397% |
| 2026-09-11 | 18.94 | 19.03 | 18.94 | 18.99 | +0.845% | 3,975 | +3.270% |
| 2026-09-10 | 18.94 | 19.00 | 18.83 | 18.83 | -1.671% | 11,868 | +4.142% |
| 2026-09-09 | 19.21 | 19.21 | 19.12 | 19.15 | -0.468% | 6,654 | +2.402% |
| 2026-09-08 | 19.32 | 19.36 | 19.24 | 19.24 | +0.052% | 34,160 | +1.923% |
| 2026-09-04 | 19.11 | 19.23 | 19.11 | 19.23 | +1.317% | 7,822 | +1.976% |
| 2026-09-03 | 18.79 | 18.98 | 18.79 | 18.98 | +0.764% | 13,937 | +3.319% |
| 2026-09-02 | 18.79 | 18.84 | 18.79 | 18.84 | -0.021% | 1,506 | +4.109% |
| 2026-09-01 | 18.91 | 18.91 | 18.81 | 18.84 | -1.490% | 1,965 | +4.087% |
| 2026-08-31 | 19.02 | 19.12 | 19.02 | 19.12 | +0.130% | 1,754 | +2.536% |
| 2026-08-28 | 19.11 | 19.11 | 19.09 | 19.10 | -1.394% | 3,947 | +2.670% |
| 2026-08-27 | 19.45 | 19.45 | 19.32 | 19.37 | +0.519% | 3,670 | +1.239% |
| 2026-08-26 | 19.24 | 19.30 | 19.20 | 19.27 | +0.156% | 4,013 | +1.764% |
| 2026-08-25 | 19.27 | 19.27 | 19.20 | 19.24 | +0.470% | 2,309 | +1.923% |
| 2026-08-24 | 19.29 | 19.29 | 18.97 | 19.15 | -1.273% | 10,276 | +2.402% |
| 2026-08-21 | 19.43 | 19.43 | 19.28 | 19.40 | +0.218% | 2,868 | +1.098% |
| 2026-08-20 | 19.44 | 19.50 | 19.27 | 19.35 | -1.006% | 9,616 | +1.318% |
| 2026-08-19 | 19.64 | 19.64 | 19.55 | 19.55 | -1.177% | 5,160 | +0.299% |
| 2026-08-18 | 19.94 | 19.94 | 19.76 | 19.78 | -2.299% | 4,812 | -0.882% |
| 2026-08-17 | 20.20 | 20.36 | 20.16 | 20.25 | +1.095% | 11,442 | -3.160% |
| 2026-08-14 | 20.01 | 20.05 | 19.97 | 20.03 | -0.074% | 3,283 | -2.100% |
| 2026-08-13 | 20.05 | 20.20 | 20.03 | 20.05 | +0.433% | 10,367 | -2.173% |
| 2026-08-12 | 20.05 | 20.05 | 19.93 | 19.96 | +1.443% | 8,972 | -1.749% |
| 2026-08-11 | 19.87 | 19.87 | 19.67 | 19.68 | -0.139% | 5,534 | -0.330% |
| 2026-08-10 | 19.75 | 19.83 | 19.70 | 19.70 | +0.194% | 16,271 | -0.468% |
| 2026-08-07 | 19.83 | 19.83 | 19.61 | 19.66 | +0.458% | 7,558 | -0.276% |
| 2026-08-06 | 19.57 | 19.75 | 19.45 | 19.57 | -1.039% | 11,226 | +0.181% |
| 2026-08-05 | 20.01 | 20.06 | 19.77 | 19.78 | -0.150% | 14,456 | -0.859% |
| 2026-08-04 | 19.58 | 19.85 | 19.52 | 19.81 | +2.756% | 18,040 | -1.009% |
| 2026-08-03 | 19.00 | 19.28 | 18.87 | 19.28 | +1.262% | 143,849 | +1.720% |
| 2026-07-31 | 19.27 | 19.27 | 18.89 | 19.04 | +1.650% | 13,192 | +3.004% |
| 2026-07-30 | 18.59 | 18.73 | 18.56 | 18.73 | +4.523% | 2,335 | +4.703% |
| 2026-07-29 | 18.36 | 18.41 | 17.92 | 17.92 | -2.560% | 26,939 | +9.439% |
| 2026-07-28 | 18.54 | 18.54 | 18.17 | 18.39 | -1.837% | 18,577 | +6.638% |
| 2026-07-27 | 19.17 | 19.17 | 18.54 | 18.73 | -1.009% | 12,182 | +4.679% |
| 2026-07-24 | 19.19 | 19.20 | 18.87 | 18.92 | -1.300% | 14,559 | +3.623% |
| 2026-07-23 | 19.01 | 19.34 | 19.01 | 19.17 | -0.721% | 15,935 | +2.276% |
| 2026-07-22 | 19.22 | 20.32 | 19.22 | 19.31 | -0.417% | 127,145 | +1.539% |
| 2026-07-21 | 19.33 | 19.41 | 19.21 | 19.39 | +2.513% | 11,378 | +1.116% |
| 2026-07-20 | 19.21 | 19.23 | 18.91 | 18.92 | -0.292% | 33,724 | +3.657% |
| 2026-07-17 | 18.77 | 19.21 | 18.63 | 18.97 | -0.558% | 31,674 | +3.354% |
| 2026-07-16 | 19.37 | 19.40 | 19.07 | 19.08 | -2.429% | 31,459 | +2.778% |
| 2026-07-15 | 19.89 | 19.89 | 19.28 | 19.55 | -1.223% | 76,739 | +0.282% |
| 2026-07-14 | 20.40 | 20.40 | 19.64 | 19.80 | +1.654% | 161,797 | -0.945% |
| 2026-07-13 | 19.81 | 19.81 | 19.41 | 19.48 | -2.296% | 42,219 | +0.693% |
| 2026-07-10 | 19.87 | 20.00 | 19.75 | 19.93 | -0.362% | 53,050 | -1.618% |
| 2026-07-09 | 20.01 | 20.07 | 19.86 | 20.00 | +2.219% | 53,159 | -1.975% |
| 2026-07-08 | 19.55 | 19.57 | 19.55 | 19.57 | +0.703% | 317 | +0.200% |
| 2026-07-07 | 19.58 | 19.58 | 19.35 | 19.43 | -2.513% | 2,102 | +0.905% |
| 2026-07-06 | 20.00 | 20.00 | 19.93 | 19.93 | +1.337% | 338 | -1.630% |
| 2026-07-02 | 20.24 | 20.24 | 19.61 | 19.67 | -2.681% | 722 | -0.315% |
| 2026-07-01 | 20.23 | 20.25 | 20.21 | 20.21 | -3.233% | 1,329 | -2.988% |
| 2026-06-30 | 20.91 | 20.91 | 20.89 | 20.89 | 0.000% | 613 | -6.124% |