Defiance 5G Next Gen Connectivity ETF (FIVG) Historical Stock Data
35.61 ↓0.57 (-1.59%)
As of April 19, 2024, 12:15pm EST.
Historical Data
In the past 30 trading days, FIVG is down -0.29% a day on average. There have been 17 days where Defiance 5G Next Gen Connectivity ETF closed green and 13 days where FIVG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 36.46 | 36.18 | ↓$0.28 (-0.76%) | 36.14 | 36.59 | 13.74K |
| 2024-04-17 | 37.22 | 36.45 | ↓$0.77 (-2.07%) | 36.45 | 37.29 | 19.67K |
| 2024-04-16 | 37.03 | 37.11 | ↑$0.08 (0.22%) | 36.96 | 37.21 | 27.54K |
| 2024-04-15 | 37.97 | 37.07 | ↓$0.90 (-2.38%) | 36.98 | 38.00 | 27.56K |
| 2024-04-12 | 38.11 | 37.59 | ↓$0.52 (-1.36%) | 37.54 | 38.15 | 20.05K |
| 2024-04-11 | 38.21 | 38.64 | ↑$0.43 (1.13%) | 38.18 | 38.67 | 16.95K |
| 2024-04-10 | 38.16 | 38.02 | ↓$0.14 (-0.37%) | 37.91 | 38.26 | 28.92K |
| 2024-04-09 | 38.72 | 38.78 | ↑$0.06 (0.15%) | 38.36 | 38.83 | 24.40K |
| 2024-04-08 | 38.56 | 38.53 | ↓$0.03 (-0.08%) | 38.48 | 38.69 | 21.28K |
| 2024-04-05 | 38.27 | 38.49 | ↑$0.22 (0.57%) | 38.27 | 38.67 | 23.61K |
| 2024-04-04 | 39.29 | 38.22 | ↓$1.07 (-2.72%) | 38.22 | 39.46 | 17.99K |
| 2024-04-03 | 38.45 | 38.89 | ↑$0.44 (1.16%) | 38.45 | 39.05 | 27.75K |
| 2024-04-02 | 38.57 | 38.74 | ↑$0.17 (0.44%) | 38.41 | 38.74 | 30.17K |
| 2024-04-01 | 39.00 | 39.04 | ↑$0.04 (0.10%) | 38.97 | 39.38 | 24.69K |
| 2024-03-28 | 38.95 | 39.08 | ↑$0.13 (0.33%) | 38.95 | 39.20 | 38.73K |
| 2024-03-27 | 38.94 | 39.02 | ↑$0.08 (0.21%) | 38.63 | 39.03 | 55.64K |
| 2024-03-26 | 39.02 | 38.68 | ↓$0.34 (-0.87%) | 38.68 | 39.16 | 20.19K |
| 2024-03-25 | 38.77 | 38.91 | ↑$0.14 (0.36%) | 38.77 | 39.10 | 18.20K |
| 2024-03-22 | 39.10 | 39.13 | ↑$0.03 (0.07%) | 38.99 | 39.24 | 22.42K |
| 2024-03-21 | 39.27 | 39.18 | ↓$0.09 (-0.23%) | 39.18 | 39.53 | 45.06K |
| 2024-03-20 | 38.38 | 38.80 | ↑$0.42 (1.09%) | 38.23 | 38.88 | 28.97K |
| 2024-03-19 | 38.22 | 38.42 | ↑$0.20 (0.52%) | 37.90 | 38.51 | 30.43K |
| 2024-03-18 | 38.84 | 38.51 | ↓$0.33 (-0.85%) | 38.51 | 38.84 | 298.10K |
| 2024-03-15 | 38.44 | 38.47 | ↑$0.03 (0.08%) | 38.43 | 38.73 | 25.90K |
| 2024-03-14 | 39.20 | 38.70 | ↓$0.50 (-1.26%) | 38.51 | 39.25 | 36.19K |
| 2024-03-13 | 39.71 | 39.24 | ↓$0.47 (-1.18%) | 39.19 | 39.71 | 32.16K |
| 2024-03-12 | 39.77 | 39.92 | ↑$0.15 (0.38%) | 39.42 | 39.93 | 31.60K |
| 2024-03-11 | 39.19 | 39.34 | ↑$0.15 (0.39%) | 39.07 | 39.49 | 31.16K |
| 2024-03-08 | 40.49 | 39.49 | ↓$1.00 (-2.47%) | 39.49 | 40.69 | 72.40K |
| 2024-03-07 | 40.15 | 40.37 | ↑$0.22 (0.55%) | 40.10 | 40.44 | 22.84K |
Create an account or log in to view more rows.
$FIVG C'mon
do a spike!!
$FIVG upupup!
$FIVG just waiting to short this bad boy.
$FIVG I need a smoke after this trade
$FIVG run it!
$FIVG love cooking these little bears on here
$FIVG unstoppable up wow
$FIVG green shoots
$FIVG steady steady n hold
$FIVG why spike ?