Indicators

Defiance Next Gen Connectivity ETF (NY: FIVG )

39.70 -0.23 (-0.58%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	23.03	23.06	22.94	23.04	46,224	+0.19(+0.83%)
Mar 28, 2019	22.84	22.99	22.73	22.85	31,806	+0.03(+0.13%)
Mar 27, 2019	23.00	23.11	22.61	22.82	32,769	-0.15(-0.66%)
Mar 26, 2019	23.06	23.12	22.85	22.97	37,001	+0.13(+0.55%)
Mar 25, 2019	22.87	22.97	22.69	22.85	41,101	-0.13(-0.59%)
Mar 22, 2019	23.52	23.57	22.98	22.98	128,341	-0.63(-2.67%)
Mar 21, 2019	23.33	23.69	23.24	23.61	97,241	+0.29(+1.25%)
Mar 20, 2019	23.47	23.47	23.21	23.32	48,347	-0.10(-0.44%)
Mar 19, 2019	23.47	23.55	23.40	23.42	175,397	+0.08(+0.35%)
Mar 18, 2019	23.55	23.61	23.26	23.34	156,256	-0.10(-0.41%)
Mar 15, 2019	23.27	23.53	23.27	23.44	112,365	+0.28(+1.23%)
Mar 14, 2019	23.25	23.28	23.13	23.15	43,317	-0.04(-0.18%)
Mar 13, 2019	23.24	23.31	23.14	23.20	124,064	+0.08(+0.34%)
Mar 12, 2019	24.88	24.88	23.05	23.12	121,029	-0.03(-0.14%)
Mar 11, 2019	22.91	23.16	22.88	23.15	61,546	+0.42(+1.86%)
Mar 08, 2019	22.62	22.73	22.42	22.72	44,946	-0.01(-0.03%)
Mar 07, 2019	23.08	23.08	22.69	22.73	37,249	-0.32(-1.40%)
Mar 06, 2019	23.34	23.34	23.01	23.05	28,001	-0.20(-0.86%)

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.