Defiance Connective Technologies ETF (SIXG) Historical Stock Data
49.30 ↓0.34 (-0.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SIXG is up 0.35% a day on average. There have been 22 days where Defiance Connective Technologies ETF closed green and 8 days where SIXG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-17 | 49.25 | 49.30 | ↑$0.05 (0.10%) | 49.24 | 49.79 | 9.15K |
| 2025-06-16 | 48.98 | 49.64 | ↑$0.66 (1.35%) | 48.98 | 49.82 | 16.75K |
| 2025-06-13 | 48.66 | 48.71 | ↑$0.05 (0.10%) | 48.64 | 49.17 | 7.96K |
| 2025-06-12 | 48.55 | 49.25 | ↑$0.70 (1.44%) | 48.55 | 49.35 | 12.88K |
| 2025-06-11 | 48.67 | 48.57 | ↓$0.10 (-0.21%) | 48.45 | 48.95 | 7.77K |
| 2025-06-10 | 48.68 | 48.62 | ↓$0.06 (-0.13%) | 48.35 | 48.80 | 8.12K |
| 2025-06-09 | 48.33 | 48.54 | ↑$0.20 (0.42%) | 48.31 | 48.89 | 18.52K |
| 2025-06-06 | 47.99 | 48.03 | ↑$0.04 (0.08%) | 47.88 | 48.17 | 9.21K |
| 2025-06-05 | 47.91 | 47.70 | ↓$0.21 (-0.44%) | 47.66 | 48.13 | 8.39K |
| 2025-06-04 | 47.63 | 47.85 | ↑$0.22 (0.46%) | 47.47 | 47.92 | 12.29K |
| 2025-06-03 | 46.80 | 47.54 | ↑$0.74 (1.58%) | 46.80 | 47.54 | 16.73K |
| 2025-06-02 | 45.95 | 46.58 | ↑$0.63 (1.37%) | 45.95 | 46.59 | 15.82K |
| 2025-05-30 | 46.00 | 46.04 | ↑$0.04 (0.09%) | 45.46 | 46.15 | 20.20K |
| 2025-05-29 | 47.21 | 46.46 | ↓$0.75 (-1.59%) | 46.37 | 47.21 | 20.14K |
| 2025-05-28 | 46.93 | 46.56 | ↓$0.37 (-0.79%) | 46.49 | 46.93 | 12.69K |
| 2025-05-27 | 46.57 | 46.88 | ↑$0.31 (0.67%) | 46.42 | 46.97 | 18.71K |
| 2025-05-23 | 45.41 | 45.78 | ↑$0.37 (0.81%) | 45.30 | 45.88 | 16.57K |
| 2025-05-22 | 46.13 | 46.22 | ↑$0.09 (0.20%) | 46.00 | 46.52 | 14.29K |
| 2025-05-21 | 46.54 | 46.16 | ↓$0.38 (-0.82%) | 46.02 | 47.18 | 13.21K |
| 2025-05-20 | 46.66 | 46.97 | ↑$0.31 (0.66%) | 46.60 | 46.97 | 14.65K |
| 2025-05-19 | 46.27 | 46.91 | ↑$0.64 (1.38%) | 46.27 | 46.94 | 53.75K |
| 2025-05-16 | 46.97 | 47.03 | ↑$0.06 (0.13%) | 46.87 | 47.10 | 10.92K |
| 2025-05-15 | 46.59 | 46.92 | ↑$0.33 (0.71%) | 46.59 | 47.09 | 16.11K |
| 2025-05-14 | 46.96 | 46.82 | ↓$0.14 (-0.30%) | 46.63 | 46.99 | 20.21K |
| 2025-05-13 | 46.01 | 46.72 | ↑$0.71 (1.54%) | 46.01 | 46.94 | 23.97K |
| 2025-05-12 | 45.69 | 45.98 | ↑$0.29 (0.63%) | 45.39 | 46.01 | 43.91K |
| 2025-05-09 | 44.36 | 43.98 | ↓$0.38 (-0.86%) | 43.90 | 44.36 | 6.58K |
| 2025-05-08 | 44.08 | 44.14 | ↑$0.06 (0.14%) | 43.96 | 44.48 | 20.90K |
| 2025-05-07 | 43.33 | 43.67 | ↑$0.34 (0.78%) | 43.25 | 43.70 | 13.41K |
| 2025-05-06 | 43.07 | 43.55 | ↑$0.48 (1.11%) | 42.91 | 43.66 | 10.11K |
Create an account or log in to view more rows.
$SIXG we had no volume for days before the last big rip
$SIXG man this will be good in coming weeks
$SIXG holding and buying these dips is so easy.
$SIXG how low can she go
$SIXG Nope
$SIXG Rug pull soon?