Defiance Next Gen Big Data ETF (BIGY)
NYSEARCA: BIGY · Real-Time Price · USD
50.63
+0.26 (0.52%)
At close: Jan 21, 2025, 3:08 PM
50.66
+0.04 (0.07%)
After-hours: Jan 21, 2025, 8:00 PM EST
BIGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 50.46 | 50.94 | 50.33 | 50.66 | 50.66 | 0.59% | 4,892 |
| Jan 17, 2025 | 50.35 | 50.50 | 50.35 | 50.36 | 50.36 | 0.91% | 3,923 |
| Jan 16, 2025 | 50.10 | 50.10 | 49.91 | 49.91 | 49.91 | -0.66% | 3,685 |
| Jan 15, 2025 | 49.89 | 50.24 | 49.84 | 50.24 | 50.24 | 2.12% | 7,194 |
| Jan 14, 2025 | 49.34 | 49.44 | 49.00 | 49.20 | 49.20 | -0.54% | 4,999 |
| Jan 13, 2025 | 49.15 | 49.46 | 48.99 | 49.46 | 49.46 | 0.03% | 5,365 |
| Jan 10, 2025 | 49.95 | 49.95 | 49.45 | 49.45 | 49.45 | -1.48% | 9,554 |
| Jan 8, 2025 | 50.63 | 50.63 | 49.95 | 50.19 | 50.19 | -1.11% | 6,118 |
| Jan 7, 2025 | 51.58 | 51.58 | 50.73 | 50.75 | 50.24 | -1.12% | 13,497 |
| Jan 6, 2025 | 51.39 | 51.55 | 51.19 | 51.33 | 50.81 | 0.92% | 18,962 |
| Jan 3, 2025 | 50.75 | 50.92 | 50.60 | 50.86 | 50.35 | 1.27% | 3,655 |
| Jan 2, 2025 | 51.45 | 51.45 | 49.90 | 50.22 | 49.71 | -0.08% | 6,431 |
| Dec 31, 2024 | 50.59 | 50.65 | 50.26 | 50.26 | 49.75 | -0.79% | 3,556 |
| Dec 30, 2024 | 50.50 | 50.90 | 50.34 | 50.66 | 50.15 | -0.74% | 6,296 |
| Dec 27, 2024 | 51.20 | 51.25 | 50.77 | 51.04 | 50.52 | -1.20% | 6,127 |
| Dec 26, 2024 | 51.65 | 51.70 | 51.53 | 51.66 | 51.13 | 0.09% | 3,119 |
| Dec 24, 2024 | 51.35 | 51.61 | 51.27 | 51.61 | 51.09 | 0.90% | 7,958 |
| Dec 23, 2024 | 50.86 | 51.17 | 50.55 | 51.15 | 50.63 | 1.21% | 12,039 |
| Dec 20, 2024 | 49.84 | 50.93 | 49.83 | 50.54 | 50.03 | 0.74% | 2,512 |
| Dec 19, 2024 | 51.89 | 51.89 | 50.17 | 50.17 | 49.66 | -0.20% | 4,855 |
| Dec 18, 2024 | 51.48 | 51.70 | 50.13 | 50.27 | 49.76 | -2.32% | 8,005 |
| Dec 17, 2024 | 51.59 | 51.59 | 51.24 | 51.47 | 50.94 | -0.25% | 5,107 |
| Dec 16, 2024 | 51.63 | 51.74 | 51.45 | 51.60 | 51.07 | 0.32% | 6,230 |
| Dec 13, 2024 | 51.60 | 51.60 | 51.27 | 51.43 | 50.91 | 0.11% | 3,897 |
| Dec 12, 2024 | 51.35 | 51.53 | 51.34 | 51.38 | 50.86 | -0.48% | 5,229 |
| Dec 11, 2024 | 51.32 | 51.93 | 51.31 | 51.62 | 51.10 | 0.95% | 7,622 |
| Dec 10, 2024 | 51.56 | 51.56 | 51.11 | 51.14 | 50.62 | -0.27% | 7,973 |
| Dec 9, 2024 | 51.67 | 51.67 | 51.25 | 51.28 | 50.76 | -0.55% | 6,337 |
| Dec 6, 2024 | 51.80 | 51.80 | 51.43 | 51.56 | 51.04 | 0.17% | 16,382 |
| Dec 5, 2024 | 51.61 | 51.61 | 51.39 | 51.48 | 50.95 | -0.03% | 17,801 |
| Dec 4, 2024 | 51.06 | 51.52 | 51.06 | 51.49 | 50.97 | 0.94% | 7,080 |
| Dec 3, 2024 | 50.93 | 51.04 | 50.87 | 51.01 | 50.49 | 0.28% | 8,298 |
| Dec 2, 2024 | 50.82 | 50.96 | 50.76 | 50.87 | 50.36 | 0.40% | 8,683 |
| Nov 29, 2024 | 50.27 | 50.76 | 50.27 | 50.67 | 50.15 | 0.65% | 2,365 |
| Nov 27, 2024 | 50.31 | 50.37 | 50.13 | 50.34 | 49.83 | 0.07% | 3,321 |
| Nov 26, 2024 | 50.32 | 50.33 | 50.15 | 50.30 | 49.79 | 0.48% | 5,407 |
| Nov 25, 2024 | 50.74 | 50.74 | 50.00 | 50.06 | 49.56 | -0.21% | 28,145 |
| Nov 22, 2024 | 50.16 | 50.21 | 49.99 | 50.17 | 49.66 | 0.03% | 13,375 |