Defiance Next Gen Altered Experience ETF (PSY) Historical Stock Data
5.86 ↓24.59 (-80.76%)
As of August 29, 2022, 10:47am EST.
Historical Data
In the past 30 trading days, PSY is down -0.19% a day on average. There have been 19 days where Defiance Next Gen Altered Experience ETF closed green and 11 days where PSY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 30.32 | 30.45 | ↑$0.13 (0.43%) | 30.32 | 30.45 | 4.50K |
| 2022-12-12 | 31.00 | 31.00 | ↑$0.00 (0.00%) | 31.00 | 31.00 | 165 |
| 2022-11-14 | 29.09 | 29.09 | ↑$0.00 (0.00%) | 29.09 | 29.09 | 100 |
| 2022-08-29 | 5.92 | 5.90 | ↓$0.02 (-0.34%) | 5.84 | 5.92 | 14.89K |
| 2022-08-26 | 5.86 | 5.93 | ↑$0.07 (1.19%) | 5.86 | 5.96 | 2.23K |
| 2022-08-25 | 6.00 | 5.90 | ↓$0.10 (-1.67%) | 5.77 | 6.00 | 11.82K |
| 2022-08-24 | 5.84 | 5.91 | ↑$0.07 (1.18%) | 5.76 | 5.93 | 10.61K |
| 2022-08-23 | 5.84 | 5.92 | ↑$0.08 (1.34%) | 5.75 | 5.92 | 2.72K |
| 2022-08-22 | 6.00 | 5.86 | ↓$0.14 (-2.33%) | 5.80 | 6.00 | 5.94K |
| 2022-08-19 | 5.91 | 5.93 | ↑$0.02 (0.34%) | 5.91 | 5.95 | 4.88K |
| 2022-08-18 | 5.93 | 5.94 | ↑$0.01 (0.17%) | 5.76 | 5.94 | 4.79K |
| 2022-08-17 | 5.89 | 5.88 | ↓$0.01 (-0.17%) | 5.70 | 5.93 | 15.39K |
| 2022-08-16 | 5.88 | 5.92 | ↑$0.04 (0.68%) | 5.87 | 5.94 | 5.49K |
| 2022-08-15 | 5.86 | 5.91 | ↑$0.05 (0.85%) | 5.79 | 5.91 | 18.83K |
| 2022-08-12 | 5.90 | 5.93 | ↑$0.03 (0.48%) | 5.90 | 5.94 | 3.66K |
| 2022-08-11 | 6.03 | 5.92 | ↓$0.11 (-1.82%) | 5.90 | 6.05 | 6.10K |
| 2022-08-10 | 5.85 | 5.90 | ↑$0.05 (0.79%) | 5.85 | 5.93 | 6.65K |
| 2022-08-09 | 5.85 | 5.88 | ↑$0.03 (0.51%) | 5.79 | 5.88 | 5.51K |
| 2022-08-08 | 6.02 | 5.86 | ↓$0.16 (-2.61%) | 5.86 | 6.36 | 13.49K |
| 2022-08-05 | 5.78 | 6.02 | ↑$0.24 (4.08%) | 5.77 | 6.03 | 7.62K |
| 2022-08-04 | 5.76 | 5.80 | ↑$0.04 (0.66%) | 5.76 | 5.80 | 9.65K |
| 2022-08-03 | 5.74 | 5.75 | ↑$0.01 (0.13%) | 5.69 | 5.79 | 5.88K |
| 2022-08-02 | 5.55 | 5.65 | ↑$0.09 (1.71%) | 5.55 | 5.67 | 6.22K |
| 2022-08-01 | 5.75 | 5.44 | ↓$0.31 (-5.39%) | 5.44 | 5.75 | 5.56K |
| 2022-07-29 | 5.51 | 5.50 | ↓$0.01 (-0.27%) | 5.49 | 5.55 | 3.52K |
| 2022-07-28 | 5.38 | 5.48 | ↑$0.10 (1.80%) | 5.38 | 5.50 | 19.69K |
| 2022-07-27 | 5.43 | 5.44 | ↑$0.01 (0.12%) | 5.41 | 5.44 | 5K |
| 2022-07-26 | 5.42 | 5.37 | ↓$0.05 (-0.88%) | 5.33 | 5.47 | 9.39K |
| 2022-07-25 | 5.52 | 5.44 | ↓$0.08 (-1.53%) | 5.44 | 5.52 | 5.85K |
| 2022-07-22 | 5.83 | 5.53 | ↓$0.30 (-5.15%) | 5.52 | 5.83 | 6.48K |
Create an account or log in to view more rows.
$PSY Let’s goooo
$PSY looks like a loading
$PSY just waiting ….
$PSY gap it slap it ask it !
$PSY just hold no panic
$PSY so tired of this pos let's fly already
$PSY it begins tomorrow
$PSY added more calls on that drop
$PSY Lol she wants higher
$PSY Market is down
No worries