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 (%)
May 28, 2021	35.30	35.46	35.30	35.36	104,654	+0.16(+0.46%)
May 27, 2021	35.01	35.29	34.98	35.20	176,933	+0.20(+0.58%)
May 26, 2021	34.92	35.04	34.80	34.99	143,071	+0.12(+0.33%)
May 25, 2021	34.99	35.05	34.81	34.88	108,576	-0.02(-0.06%)
May 24, 2021	34.74	35.03	34.71	34.90	130,091	+0.34(+0.97%)
May 21, 2021	34.85	34.90	34.52	34.56	129,963	-0.11(-0.30%)
May 20, 2021	34.04	34.77	34.02	34.67	216,804	+0.69(+2.03%)
May 19, 2021	33.26	33.99	33.16	33.98	116,691	+0.24(+0.71%)
May 18, 2021	33.91	34.08	33.72	33.74	123,277	-0.21(-0.62%)
May 17, 2021	33.91	34.04	33.70	33.95	83,792	-0.12(-0.34%)
May 14, 2021	33.62	34.20	33.56	34.06	128,215	+0.77(+2.31%)
May 13, 2021	33.18	33.54	33.03	33.30	190,663	+0.27(+0.81%)
May 12, 2021	33.58	33.90	32.95	33.03	249,722	-1.00(-2.93%)
May 11, 2021	33.38	34.06	33.30	34.03	288,715	-0.06(-0.17%)
May 10, 2021	34.82	34.82	34.06	34.08	162,685	-0.86(-2.47%)
May 07, 2021	34.66	35.03	34.62	34.95	135,014	+0.52(+1.50%)
May 06, 2021	34.07	34.45	33.90	34.43	178,989	+0.33(+0.96%)
May 05, 2021	34.05	34.34	34.01	34.10	178,149	+0.15(+0.45%)
May 04, 2021	34.13	34.13	33.56	33.95	357,348	-0.50(-1.45%)

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.