Defiance 5G Next Gen Connectivity ETF (FIVG) Historical Stock Data
43.98 ↑0.00 (0.00%)
As of July 19, 2024, 2:10pm EST.
Historical Data
In the past 30 trading days, FIVG is down -0.12% 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 44.36 | 43.98 | ↓$0.38 (-0.86%) | 43.90 | 44.36 | 6.58K |
| 2025-05-02 | 43.55 | 43.87 | ↑$0.32 (0.73%) | 43.55 | 44.01 | 16.25K |
| 2025-04-25 | 41.23 | 41.78 | ↑$0.55 (1.33%) | 41.23 | 41.92 | 8.28K |
| 2025-04-11 | 39.24 | 39.80 | ↑$0.56 (1.43%) | 38.80 | 40.00 | 18.68K |
| 2025-03-28 | 43.64 | 42.74 | ↓$0.90 (-2.06%) | 42.53 | 43.69 | 18.19K |
| 2024-12-27 | 48.97 | 48.55 | ↓$0.42 (-0.86%) | 48.20 | 48.97 | 18.37K |
| 2024-10-25 | 44.65 | 44.45 | ↓$0.20 (-0.45%) | 44.45 | 44.93 | 9.38K |
| 2024-10-18 | 45.25 | 45.08 | ↓$0.17 (-0.38%) | 45.08 | 45.33 | 20.86K |
| 2024-09-27 | 43.50 | 43.30 | ↓$0.20 (-0.46%) | 43.21 | 43.50 | 19.52K |
| 2024-07-26 | 40.87 | 40.72 | ↓$0.15 (-0.37%) | 40.56 | 40.96 | 18.39K |
| 2024-07-19 | 42.26 | 41.77 | ↓$0.49 (-1.16%) | 41.77 | 42.26 | 30.31K |
| 2024-07-18 | 42.87 | 42.32 | ↓$0.55 (-1.28%) | 41.93 | 42.92 | 54.26K |
| 2024-07-17 | 43.31 | 42.56 | ↓$0.75 (-1.73%) | 42.56 | 43.50 | 23.99K |
| 2024-07-16 | 43.94 | 44.15 | ↑$0.21 (0.48%) | 43.74 | 44.21 | 328.28K |
| 2024-07-15 | 43.79 | 43.79 | ↑$0.00 (0.00%) | 43.69 | 44.10 | 28.69K |
| 2024-07-12 | 43.29 | 43.56 | ↑$0.27 (0.62%) | 43.29 | 43.97 | 49.39K |
| 2024-07-11 | 43.72 | 43.16 | ↓$0.56 (-1.28%) | 42.97 | 43.72 | 36.89K |
| 2024-07-10 | 43.26 | 43.57 | ↑$0.31 (0.72%) | 43.16 | 43.58 | 13.75K |
| 2024-07-09 | 43.36 | 42.99 | ↓$0.37 (-0.85%) | 42.92 | 43.39 | 17.33K |
| 2024-07-08 | 42.92 | 43.32 | ↑$0.40 (0.93%) | 42.85 | 43.35 | 31.24K |
| 2024-07-05 | 42.59 | 42.68 | ↑$0.09 (0.21%) | 42.49 | 42.76 | 29.43K |
| 2024-07-03 | 42.25 | 42.47 | ↑$0.22 (0.51%) | 42.25 | 42.56 | 19.19K |
| 2024-07-02 | 41.84 | 42.20 | ↑$0.36 (0.86%) | 41.84 | 42.20 | 18.33K |
| 2024-07-01 | 41.86 | 41.99 | ↑$0.13 (0.31%) | 41.46 | 41.99 | 296.89K |
| 2024-06-28 | 41.75 | 41.80 | ↑$0.05 (0.12%) | 41.64 | 42.21 | 19.72K |
| 2024-06-27 | 41.29 | 41.53 | ↑$0.24 (0.58%) | 41.29 | 41.59 | 27.88K |
| 2024-06-26 | 41.29 | 41.30 | ↑$0.01 (0.02%) | 41.07 | 41.45 | 17.08K |
| 2024-06-25 | 41.27 | 41.44 | ↑$0.17 (0.41%) | 41.19 | 41.47 | 13.68K |
| 2024-06-24 | 41.54 | 41.12 | ↓$0.42 (-1.01%) | 41.10 | 41.60 | 24.88K |
| 2024-06-21 | 41.76 | 41.75 | ↓$0.01 (-0.02%) | 41.43 | 41.97 | 19.33K |
Create an account or log in to view more rows.
$FIVG shorting it
$FIVG must buyyy
$FIVG how low can she go
$FIVG Buying more
$FIVG nearing a decent swing entry point
$FIVG get ready bears and bulls
$FIVG C'mon
do a spike!!
$FIVG upupup!
$FIVG just waiting to short this bad boy.
$FIVG I need a smoke after this trade