Defiance 5G Next Gen Connectivity ETF (FIVG) Historical Stock Data
32.41 ↓0.31 (-0.96%)
As of January 30, 2023, 2:57pm EST.
Historical Data
In the past 30 trading days, FIVG is up 0.22% a day on average. There have been 19 days where Defiance 5G Next Gen Connectivity ETF closed green and 11 days where FIVG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 32.52 | 32.72 | ↑$0.20 (0.62%) | 32.52 | 32.88 | 49.92K |
| 2023-01-26 | 32.67 | 32.80 | ↑$0.13 (0.40%) | 32.38 | 32.82 | 43.38K |
| 2023-01-25 | 31.91 | 32.41 | ↑$0.50 (1.57%) | 31.76 | 32.41 | 57.69K |
| 2023-01-24 | 32.05 | 32.19 | ↑$0.14 (0.44%) | 31.95 | 32.36 | 27.67K |
| 2023-01-23 | 31.79 | 32.35 | ↑$0.56 (1.76%) | 31.79 | 32.50 | 65.23K |
| 2023-01-20 | 31.29 | 31.62 | ↑$0.33 (1.05%) | 31.04 | 31.64 | 56.71K |
| 2023-01-19 | 31.49 | 31.20 | ↓$0.29 (-0.92%) | 31.13 | 31.49 | 25.56K |
| 2023-01-18 | 32.24 | 31.74 | ↓$0.50 (-1.55%) | 31.73 | 32.36 | 32.20K |
| 2023-01-17 | 32.07 | 32.07 | ↑$0.00 (0.00%) | 31.95 | 32.31 | 39.42K |
| 2023-01-13 | 31.78 | 32.15 | ↑$0.37 (1.16%) | 31.72 | 32.18 | 50.91K |
| 2023-01-12 | 31.76 | 32.01 | ↑$0.25 (0.79%) | 31.47 | 32.12 | 70.78K |
| 2023-01-11 | 31.40 | 31.61 | ↑$0.21 (0.67%) | 31.40 | 31.65 | 38.58K |
| 2023-01-10 | 31.03 | 31.38 | ↑$0.35 (1.13%) | 30.99 | 31.40 | 24.92K |
| 2023-01-09 | 31.10 | 31.11 | ↑$0.01 (0.03%) | 31.07 | 31.54 | 108.42K |
| 2023-01-06 | 30.22 | 30.85 | ↑$0.63 (2.08%) | 30.02 | 30.94 | 38.61K |
| 2023-01-05 | 30.22 | 29.98 | ↓$0.24 (-0.79%) | 29.97 | 30.23 | 32.51K |
| 2023-01-04 | 30.27 | 30.42 | ↑$0.15 (0.50%) | 30.19 | 30.60 | 39.22K |
| 2023-01-03 | 30.12 | 29.95 | ↓$0.17 (-0.56%) | 29.75 | 30.31 | 59.04K |
| 2022-12-30 | 29.64 | 29.87 | ↑$0.23 (0.78%) | 29.50 | 29.87 | 62.52K |
| 2022-12-29 | 29.40 | 29.95 | ↑$0.55 (1.87%) | 29.34 | 29.98 | 139.71K |
| 2022-12-28 | 29.43 | 29.14 | ↓$0.29 (-0.99%) | 29.12 | 29.62 | 92.73K |
| 2022-12-27 | 29.72 | 29.64 | ↓$0.08 (-0.27%) | 29.47 | 29.76 | 86.37K |
| 2022-12-23 | 29.58 | 29.80 | ↑$0.22 (0.74%) | 29.47 | 29.80 | 65.11K |
| 2022-12-22 | 29.88 | 29.71 | ↓$0.17 (-0.57%) | 29.25 | 29.88 | 112.65K |
| 2022-12-21 | 29.91 | 30.21 | ↑$0.29 (0.99%) | 29.85 | 30.31 | 438.47K |
| 2022-12-20 | 29.64 | 29.74 | ↑$0.10 (0.34%) | 29.56 | 29.87 | 47.49K |
| 2022-12-19 | 30.22 | 29.80 | ↓$0.42 (-1.39%) | 29.66 | 30.22 | 72.24K |
| 2022-12-16 | 30.35 | 30.17 | ↓$0.18 (-0.59%) | 30.00 | 30.43 | 67.47K |
| 2022-12-15 | 31.20 | 30.64 | ↓$0.56 (-1.79%) | 30.59 | 31.20 | 75.96K |
| 2022-12-14 | 31.95 | 31.65 | ↓$0.30 (-0.94%) | 31.50 | 32.21 | 89.31K |
Create an account or log in to view more rows.
$FIVG pump up the volume
$FIVG holding and buying these dips is so easy.
$FIVG good support.....
$FIVG I warned everyone this company sucks
$FIVG Another boring day I believe
$FIVG who else excited??
$FIVG nice!!!
$FIVG bear trap
$FIVG LETS GOOOOOOOO!!!!!!!
$FIVG check out the one month chart.
Perfect bull flag.