Defiance 5G Next Gen Connectivity ETF (FIVG)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

36.68

+0.27

(+0.74%)

At close: 03:59PM EDT

36.50

-0.18

(-0.49%)

After hours:

06:02PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	36.79	36.95	36.43	36.68	36.68	21,500
Apr 23, 2024	35.89	36.55	35.89	36.41	36.41	38,400
Apr 22, 2024	35.68	35.99	35.45	35.77	35.77	16,400
Apr 19, 2024	36.00	36.14	35.33	35.39	35.39	21,600
Apr 18, 2024	36.46	36.60	36.14	36.18	36.18	13,700
Apr 17, 2024	37.22	37.29	36.45	36.45	36.45	19,700
Apr 16, 2024	37.03	37.21	36.96	37.11	37.11	27,600
Apr 15, 2024	37.97	38.00	36.98	37.07	37.07	27,600
Apr 12, 2024	38.11	38.15	37.54	37.59	37.59	20,100
Apr 11, 2024	38.21	38.68	38.12	38.64	38.64	16,900
Apr 10, 2024	38.16	38.26	37.91	38.02	38.02	28,900
Apr 09, 2024	38.72	38.83	38.36	38.78	38.78	24,400
Apr 08, 2024	38.56	38.69	38.46	38.53	38.53	21,300
Apr 05, 2024	38.27	38.67	38.25	38.49	38.49	23,600
Apr 04, 2024	39.29	39.46	38.22	38.22	38.22	18,000
Apr 03, 2024	38.45	39.05	38.45	38.90	38.90	27,700
Apr 02, 2024	38.57	38.74	38.34	38.74	38.74	30,200
Apr 01, 2024	39.00	39.38	38.97	39.04	39.04	24,700
Mar 28, 2024	38.95	39.21	38.95	39.08	39.08	38,700
Mar 27, 2024	38.94	39.03	38.63	39.02	39.02	55,700
Mar 26, 2024	39.02	39.16	38.68	38.68	38.68	20,200
Mar 25, 2024	38.77	39.10	38.77	38.91	38.91	18,200
Mar 22, 2024	39.10	39.24	38.99	39.13	39.13	22,400
Mar 21, 2024	39.27	39.53	39.18	39.18	39.18	45,100
Mar 20, 2024	38.38	38.88	38.23	38.80	38.80	29,000
Mar 20, 2024	0.083 Dividend
Mar 19, 2024	38.22	38.52	37.90	38.42	38.34	30,400
Mar 18, 2024	38.84	38.84	38.51	38.51	38.43	298,100
Mar 15, 2024	38.44	38.74	38.43	38.47	38.39	25,900
Mar 14, 2024	39.20	39.25	38.49	38.70	38.62	36,200
Mar 13, 2024	39.71	39.71	39.19	39.24	39.16	32,200
Mar 12, 2024	39.77	39.93	39.42	39.92	39.83	31,600
Mar 11, 2024	39.19	39.49	39.07	39.34	39.26	31,200
Mar 08, 2024	40.49	40.69	39.49	39.49	39.40	72,400
Mar 07, 2024	40.15	40.46	40.10	40.37	40.28	22,800
Mar 06, 2024	39.91	40.24	39.70	39.89	39.80	42,200
Mar 05, 2024	39.60	39.66	39.06	39.31	39.23	35,000
Mar 04, 2024	39.73	40.24	39.73	39.96	39.87	46,100
Mar 01, 2024	38.77	39.63	38.77	39.58	39.49	372,700
Feb 29, 2024	37.92	38.32	37.92	38.23	38.15	52,400
Feb 28, 2024	37.52	37.78	37.47	37.64	37.56	28,900
Feb 27, 2024	37.84	37.86	37.68	37.77	37.69	57,600
Feb 26, 2024	37.85	37.95	37.73	37.73	37.65	109,400
Feb 23, 2024	37.95	38.08	37.58	37.71	37.63	32,900
Feb 22, 2024	37.44	37.89	37.43	37.79	37.71	87,000
Feb 21, 2024	36.44	36.55	36.22	36.54	36.46	46,200
Feb 20, 2024	36.94	36.96	36.44	36.72	36.64	45,000
Feb 16, 2024	37.56	37.60	37.21	37.22	37.14	34,000
Feb 15, 2024	37.70	37.81	37.48	37.59	37.51	38,300
Feb 14, 2024	37.37	37.61	37.22	37.58	37.50	52,800
Feb 13, 2024	36.96	37.32	36.76	37.07	36.99	30,400
Feb 12, 2024	37.84	38.27	37.76	37.88	37.80	50,900
Feb 09, 2024	37.45	37.83	37.44	37.74	37.66	29,700
Feb 08, 2024	37.11	37.52	37.10	37.37	37.29	68,200
Feb 07, 2024	37.04	37.20	36.83	37.15	37.07	65,900
Feb 06, 2024	37.07	37.13	36.61	36.82	36.74	75,600
Feb 05, 2024	36.92	36.99	36.61	36.85	36.77	29,300
Feb 02, 2024	36.66	36.96	36.57	36.86	36.78	39,700
Feb 01, 2024	36.40	36.71	36.28	36.67	36.59	99,100
Jan 31, 2024	36.57	36.92	36.34	36.34	36.26	62,500
Jan 30, 2024	37.31	37.36	37.00	37.01	36.93	307,900
Jan 29, 2024	37.17	37.50	37.06	37.49	37.41	51,200
Jan 26, 2024	37.34	37.55	37.13	37.16	37.08	29,500
Jan 25, 2024	38.00	38.12	37.60	37.74	37.66	62,400
Jan 24, 2024	37.63	37.94	37.49	37.53	37.44	113,300
Jan 23, 2024	37.30	37.44	37.23	37.41	37.33	44,500
Jan 22, 2024	37.34	37.52	37.14	37.28	37.20	55,900
Jan 19, 2024	36.47	37.13	36.44	37.11	37.03	50,700
Jan 18, 2024	36.06	36.30	35.88	36.27	36.19	40,900
Jan 17, 2024	35.60	35.60	35.28	35.57	35.49	39,200
Jan 16, 2024	35.59	36.03	35.54	35.89	35.81	339,500
Jan 12, 2024	35.76	35.90	35.58	35.67	35.59	32,000
Jan 11, 2024	35.57	35.71	35.19	35.62	35.54	53,400
Jan 10, 2024	35.45	35.65	35.22	35.57	35.49	35,900
Jan 09, 2024	35.22	35.57	35.22	35.44	35.36	31,600
Jan 08, 2024	34.66	35.46	34.66	35.46	35.38	38,100
Jan 05, 2024	34.39	34.75	34.39	34.52	34.45	23,400
Jan 04, 2024	34.29	34.58	34.29	34.40	34.33	57,900
Jan 03, 2024	34.75	34.86	34.54	34.56	34.49	54,100
Jan 02, 2024	35.51	35.51	34.92	35.13	35.05	56,900
Dec 29, 2023	36.06	36.12	35.74	35.85	35.77	29,600
Dec 28, 2023	36.07	36.19	36.06	36.10	36.02	52,500
Dec 27, 2023	36.03	36.10	35.96	36.06	35.98	48,800
Dec 27, 2023	0.121 Dividend
Dec 26, 2023	35.83	36.21	35.78	36.11	35.91	72,200
Dec 22, 2023	35.71	35.90	35.60	35.74	35.54	31,000
Dec 21, 2023	35.43	35.61	35.32	35.61	35.41	78,300
Dec 20, 2023	35.56	35.75	35.03	35.03	34.84	91,700
Dec 19, 2023	35.49	35.70	35.49	35.67	35.47	160,900
Dec 18, 2023	35.41	35.53	35.23	35.47	35.27	58,300
Dec 15, 2023	35.27	35.59	35.27	35.37	35.18	84,000
Dec 14, 2023	34.94	35.42	34.94	35.28	35.09	79,400
Dec 13, 2023	34.28	34.84	34.17	34.75	34.56	62,700
Dec 12, 2023	34.14	34.33	34.04	34.29	34.10	65,600
Dec 11, 2023	33.86	34.36	33.86	34.33	34.14	66,500
Dec 08, 2023	33.43	33.84	33.43	33.77	33.59	87,500
Dec 07, 2023	33.11	33.54	33.11	33.50	33.32	48,100
Dec 06, 2023	33.36	33.43	32.94	32.94	32.76	115,800
Dec 05, 2023	33.01	33.21	32.96	33.13	32.95	41,600
Dec 04, 2023	33.10	33.24	32.96	33.20	33.02	38,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7315+0.0018(+0.24%)

CRUDE OIL82.99+0.18(+0.22%)

Bitcoin CAD87,257.40-3,727.76(-4.10%)

Defiance 5G Next Gen Connectivity ETF (FIVG)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7315
+0.0018(+0.24%)

CRUDE OIL
82.99
+0.18(+0.22%)

Bitcoin CAD
87,257.40
-3,727.76(-4.10%)