Defiance 5G Next Gen Connectivity ETF (FIVG) Historical Stock Data
64.23 ↑0.00 (0.00%)
As of July 19, 2024, 2:10pm EST.
Historical Data
In the past 30 trading days, FIVG is down -0.13% a day on average. There have been 16 days where Defiance 5G Next Gen Connectivity ETF closed green and 14 days where FIVG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 63.23 | 64.23 | ↑$1.00 (1.58%) | 63.23 | 64.23 | 12.95K |
| 2025-12-12 | 67.07 | 65.16 | ↓$1.91 (-2.84%) | 65.04 | 67.07 | 13.52K |
| 2025-12-05 | 65.94 | 66.17 | ↑$0.23 (0.36%) | 65.94 | 66.37 | 10.28K |
| 2025-11-28 | 64.21 | 64.52 | ↑$0.31 (0.48%) | 64.04 | 64.56 | 19.25K |
| 2025-11-21 | 60.45 | 60.78 | ↑$0.33 (0.54%) | 59.50 | 61.36 | 50.54K |
| 2025-11-14 | 62.83 | 64.26 | ↑$1.43 (2.28%) | 62.74 | 65.00 | 31.41K |
| 2025-11-07 | 64.75 | 65.33 | ↑$0.58 (0.89%) | 63.80 | 65.37 | 23.23K |
| 2025-10-31 | 67.58 | 67.86 | ↑$0.28 (0.41%) | 67.23 | 68.11 | 26.62K |
| 2025-10-17 | 64.00 | 64.18 | ↑$0.18 (0.28%) | 63.45 | 64.43 | 15.79K |
| 2025-10-10 | 65.21 | 62.17 | ↓$3.04 (-4.66%) | 62.14 | 65.32 | 79.11K |
| 2025-09-26 | 61.47 | 61.36 | ↓$0.11 (-0.18%) | 60.99 | 61.53 | 25.31K |
| 2025-09-19 | 62.27 | 62.16 | ↓$0.11 (-0.17%) | 61.76 | 62.27 | 22.12K |
| 2025-09-12 | 61.51 | 60.72 | ↓$0.79 (-1.28%) | 60.61 | 61.51 | 19.13K |
| 2025-09-05 | 59.05 | 58.85 | ↓$0.20 (-0.34%) | 58.34 | 59.33 | 57.97K |
| 2025-08-29 | 58.33 | 57.47 | ↓$0.86 (-1.48%) | 57.27 | 58.33 | 38.38K |
| 2025-08-22 | 55.53 | 56.74 | ↑$1.21 (2.17%) | 55.53 | 57.01 | 10.22K |
| 2025-08-15 | 56.72 | 56.64 | ↓$0.08 (-0.15%) | 56.42 | 56.74 | 43.79K |
| 2025-08-08 | 56.54 | 56.71 | ↑$0.17 (0.29%) | 56.44 | 56.93 | 283.87K |
| 2025-08-01 | 53.42 | 53.05 | ↓$0.37 (-0.69%) | 52.40 | 53.60 | 287K |
| 2025-07-25 | 54.17 | 54.22 | ↑$0.05 (0.08%) | 54.05 | 54.32 | 17.18K |
| 2025-07-18 | 54.18 | 54.04 | ↓$0.14 (-0.26%) | 53.92 | 54.22 | 10.62K |
| 2025-07-11 | 52.63 | 52.43 | ↓$0.20 (-0.38%) | 52.42 | 52.79 | 24.68K |
| 2025-06-27 | 52.21 | 52.22 | ↑$0.01 (0.02%) | 51.93 | 52.53 | 10.54K |
| 2025-06-20 | 50.04 | 49.56 | ↓$0.48 (-0.96%) | 49.51 | 50.23 | 12.55K |
| 2025-06-13 | 48.66 | 48.71 | ↑$0.05 (0.10%) | 48.62 | 49.17 | 7.96K |
| 2025-06-06 | 47.99 | 48.03 | ↑$0.04 (0.08%) | 47.88 | 48.17 | 9.21K |
| 2025-05-30 | 46.16 | 46.04 | ↓$0.12 (-0.26%) | 45.45 | 46.16 | 20.16K |
| 2025-05-23 | 45.41 | 45.78 | ↑$0.37 (0.81%) | 45.30 | 45.90 | 16.66K |
| 2025-05-16 | 46.97 | 47.03 | ↑$0.06 (0.13%) | 46.75 | 47.10 | 11.08K |
| 2025-05-09 | 44.36 | 43.98 | ↓$0.38 (-0.86%) | 43.90 | 44.36 | 6.58K |
Create an account or log in to view more rows.
$FIVG nice day!
$FIVG COME ON!!! Ugh!
$FIVG 5 minute looks sexy
$FIVG jeez
$FIVG R-E-L-A-X Green is coming
$FIVG When in doubt
zoom out. ??
$FIVG getting this mare ready to run today
$FIVG in it to win it
$FIVG shorting it
$FIVG must buyyy