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.

DateOpenCloseChangeLowHighVolume
2023-01-2732.5232.72↑$0.20 (0.62%)32.5232.8849.92K
2023-01-2632.6732.80↑$0.13 (0.40%)32.3832.8243.38K
2023-01-2531.9132.41↑$0.50 (1.57%)31.7632.4157.69K
2023-01-2432.0532.19↑$0.14 (0.44%)31.9532.3627.67K
2023-01-2331.7932.35↑$0.56 (1.76%)31.7932.5065.23K
2023-01-2031.2931.62↑$0.33 (1.05%)31.0431.6456.71K
2023-01-1931.4931.20↓$0.29 (-0.92%)31.1331.4925.56K
2023-01-1832.2431.74↓$0.50 (-1.55%)31.7332.3632.20K
2023-01-1732.0732.07↑$0.00 (0.00%)31.9532.3139.42K
2023-01-1331.7832.15↑$0.37 (1.16%)31.7232.1850.91K
2023-01-1231.7632.01↑$0.25 (0.79%)31.4732.1270.78K
2023-01-1131.4031.61↑$0.21 (0.67%)31.4031.6538.58K
2023-01-1031.0331.38↑$0.35 (1.13%)30.9931.4024.92K
2023-01-0931.1031.11↑$0.01 (0.03%)31.0731.54108.42K
2023-01-0630.2230.85↑$0.63 (2.08%)30.0230.9438.61K
2023-01-0530.2229.98↓$0.24 (-0.79%)29.9730.2332.51K
2023-01-0430.2730.42↑$0.15 (0.50%)30.1930.6039.22K
2023-01-0330.1229.95↓$0.17 (-0.56%)29.7530.3159.04K
2022-12-3029.6429.87↑$0.23 (0.78%)29.5029.8762.52K
2022-12-2929.4029.95↑$0.55 (1.87%)29.3429.98139.71K
2022-12-2829.4329.14↓$0.29 (-0.99%)29.1229.6292.73K
2022-12-2729.7229.64↓$0.08 (-0.27%)29.4729.7686.37K
2022-12-2329.5829.80↑$0.22 (0.74%)29.4729.8065.11K
2022-12-2229.8829.71↓$0.17 (-0.57%)29.2529.88112.65K
2022-12-2129.9130.21↑$0.29 (0.99%)29.8530.31438.47K
2022-12-2029.6429.74↑$0.10 (0.34%)29.5629.8747.49K
2022-12-1930.2229.80↓$0.42 (-1.39%)29.6630.2272.24K
2022-12-1630.3530.17↓$0.18 (-0.59%)30.0030.4367.47K
2022-12-1531.2030.64↓$0.56 (-1.79%)30.5931.2075.96K
2022-12-1431.9531.65↓$0.30 (-0.94%)31.5032.2189.31K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$FIVG I warned everyone this company sucks

0 Like Report
145zip

$FIVG check out the one month chart.

Perfect bull flag.

0 Like Report