Defiance 5G Next Gen Connectivity ETF (FIVG) Historical Stock Data

40.36 ↑0.45 (1.13%)
As of May 28, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, FIVG is up 0.02% 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.

DateOpenCloseChangeLowHighVolume
2024-05-2840.1640.36↑$0.20 (0.50%)40.1240.5129.91K
2024-05-2439.5939.91↑$0.32 (0.81%)39.5939.9936.67K
2024-05-2340.1639.41↓$0.75 (-1.87%)39.2440.1651K
2024-05-2239.5939.67↑$0.08 (0.20%)39.4239.8029.76K
2024-05-2139.2239.46↑$0.24 (0.61%)39.2039.4722.17K
2024-05-2039.3539.49↑$0.14 (0.35%)39.3539.6419.03K
2024-05-1739.4439.27↓$0.17 (-0.43%)39.1239.4823.43K
2024-05-1639.4639.37↓$0.09 (-0.23%)39.3639.5920.69K
2024-05-1538.9439.35↑$0.41 (1.06%)38.8239.3583.13K
2024-05-1438.1238.57↑$0.45 (1.17%)38.1238.5913.19K
2024-05-1338.0238.03↑$0.01 (0.03%)38.0038.1521.25K
2024-05-1037.8637.82↓$0.04 (-0.11%)37.7538.0117.39K
2024-05-0937.7137.66↓$0.05 (-0.13%)37.4737.7146.89K
2024-05-0837.2437.69↑$0.45 (1.21%)37.2437.7123.75K
2024-05-0737.5837.44↓$0.14 (-0.37%)37.4437.6324.05K
2024-05-0637.3037.59↑$0.29 (0.76%)37.3037.5932.87K
2024-05-0337.2537.11↓$0.14 (-0.36%)37.0537.3722.64K
2024-05-0236.6036.52↓$0.08 (-0.22%)36.1436.638.23K
2024-05-0136.4336.19↓$0.24 (-0.66%)36.1336.9727.63K
2024-04-3037.2736.78↓$0.49 (-1.31%)36.7837.3719.18K
2024-04-2937.3737.49↑$0.12 (0.32%)37.2937.5419.52K
2024-04-2636.9837.29↑$0.31 (0.84%)36.9837.3717.85K
2024-04-2536.4636.91↑$0.45 (1.22%)36.4637.0324.04K
2024-04-2436.7936.68↓$0.11 (-0.30%)36.4336.9321.52K
2024-04-2335.8936.41↑$0.52 (1.45%)35.8936.5538.28K
2024-04-2235.6835.77↑$0.09 (0.25%)35.4535.9916.36K
2024-04-1936.0035.39↓$0.61 (-1.69%)35.3336.1421.59K
2024-04-1836.4636.18↓$0.28 (-0.76%)36.1436.5913.74K
2024-04-1737.2236.45↓$0.77 (-2.07%)36.4537.2919.67K
2024-04-1637.0337.11↑$0.08 (0.22%)36.9637.2127.54K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$FIVG just waiting to short this bad boy.

0 Like Report