Defiance Connective Technologies ETF (SIXG)
NASDAQ: SIXG · Real-Time Price · USD
64.77
+1.71 (2.71%)
At close: Oct 8, 2025, 4:00 PM EDT
66.06
+1.29 (1.99%)
After-hours: Oct 8, 2025, 7:07 PM EDT
SIXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 63.64 | 64.84 | 63.64 | 64.77 | 64.77 | 2.71% | 29,982 |
| Oct 7, 2025 | 64.11 | 64.23 | 62.58 | 63.06 | 63.06 | -1.30% | 21,602 |
| Oct 6, 2025 | 63.80 | 64.29 | 63.72 | 63.89 | 63.89 | 1.02% | 14,162 |
| Oct 3, 2025 | 63.53 | 63.88 | 63.24 | 63.24 | 63.24 | -0.12% | 15,382 |
| Oct 2, 2025 | 63.27 | 63.51 | 62.89 | 63.32 | 63.32 | 1.18% | 23,944 |
| Oct 1, 2025 | 61.49 | 62.67 | 61.42 | 62.58 | 62.58 | 1.46% | 24,569 |
| Sep 30, 2025 | 61.42 | 61.69 | 61.16 | 61.68 | 61.68 | 0.59% | 31,058 |
| Sep 29, 2025 | 61.80 | 61.83 | 61.31 | 61.32 | 61.32 | -0.07% | 15,520 |
| Sep 26, 2025 | 61.47 | 61.53 | 60.99 | 61.36 | 61.36 | -0.26% | 25,307 |
| Sep 25, 2025 | 61.16 | 61.64 | 61.01 | 61.52 | 61.52 | -0.82% | 20,340 |
| Sep 24, 2025 | 62.60 | 62.60 | 61.80 | 62.03 | 62.03 | -0.96% | 14,729 |
| Sep 23, 2025 | 63.00 | 63.19 | 62.51 | 62.63 | 62.56 | -0.71% | 22,042 |
| Sep 22, 2025 | 62.11 | 63.08 | 62.11 | 63.08 | 63.00 | 1.47% | 19,552 |
| Sep 19, 2025 | 62.27 | 62.27 | 61.76 | 62.16 | 62.09 | 0.29% | 22,119 |
| Sep 18, 2025 | 62.03 | 62.13 | 61.85 | 61.98 | 61.91 | 1.00% | 17,682 |
| Sep 17, 2025 | 61.46 | 61.69 | 61.00 | 61.37 | 61.30 | -0.06% | 13,581 |
| Sep 16, 2025 | 61.78 | 61.78 | 61.17 | 61.41 | 61.34 | -0.35% | 258,272 |
| Sep 15, 2025 | 61.05 | 61.68 | 61.05 | 61.63 | 61.55 | 1.49% | 16,450 |
| Sep 12, 2025 | 61.51 | 61.51 | 60.61 | 60.72 | 60.65 | -1.49% | 19,134 |
| Sep 11, 2025 | 61.68 | 61.81 | 61.36 | 61.64 | 61.57 | 0.46% | 22,314 |
| Sep 10, 2025 | 61.20 | 61.75 | 61.06 | 61.36 | 61.29 | 2.95% | 26,374 |
| Sep 9, 2025 | 59.53 | 59.60 | 59.19 | 59.60 | 59.53 | 0.32% | 23,994 |
| Sep 8, 2025 | 58.87 | 59.41 | 58.79 | 59.41 | 59.34 | 0.95% | 55,630 |
| Sep 5, 2025 | 59.05 | 59.33 | 58.34 | 58.85 | 58.78 | 1.40% | 57,968 |
| Sep 4, 2025 | 57.57 | 58.04 | 57.32 | 58.04 | 57.97 | 1.63% | 36,151 |
| Sep 3, 2025 | 57.25 | 57.31 | 56.70 | 57.11 | 57.04 | 0.05% | 35,064 |
| Sep 2, 2025 | 56.33 | 57.10 | 56.16 | 57.08 | 57.01 | -0.68% | 29,704 |
| Aug 29, 2025 | 58.33 | 58.33 | 57.27 | 57.47 | 57.40 | -2.28% | 38,381 |
| Aug 28, 2025 | 58.00 | 58.93 | 58.00 | 58.81 | 58.74 | 1.62% | 25,267 |
| Aug 27, 2025 | 57.62 | 59.28 | 57.38 | 57.87 | 57.80 | 0.56% | 75,787 |
| Aug 26, 2025 | 56.84 | 57.55 | 56.84 | 57.55 | 57.48 | 1.30% | 8,951 |
| Aug 25, 2025 | 56.70 | 57.03 | 56.70 | 56.81 | 56.74 | 0.13% | 40,530 |
| Aug 22, 2025 | 55.53 | 57.01 | 55.53 | 56.74 | 56.67 | 2.36% | 10,221 |
| Aug 21, 2025 | 55.00 | 55.48 | 54.98 | 55.43 | 55.37 | 0.24% | 48,450 |
| Aug 20, 2025 | 55.21 | 55.30 | 54.35 | 55.30 | 55.23 | -0.43% | 35,908 |
| Aug 19, 2025 | 56.81 | 56.81 | 55.45 | 55.54 | 55.47 | -2.53% | 13,726 |
| Aug 18, 2025 | 56.64 | 56.98 | 56.51 | 56.98 | 56.91 | 0.60% | 314,540 |
| Aug 15, 2025 | 56.72 | 56.74 | 56.42 | 56.64 | 56.57 | -0.29% | 43,791 |
| Aug 14, 2025 | 56.87 | 57.16 | 56.34 | 56.80 | 56.73 | -1.13% | 64,678 |
| Aug 13, 2025 | 57.53 | 57.85 | 57.02 | 57.45 | 57.38 | - | 262,062 |
| Aug 12, 2025 | 56.50 | 57.47 | 56.50 | 57.45 | 57.38 | 2.22% | 390,980 |
| Aug 11, 2025 | 56.68 | 57.04 | 56.17 | 56.20 | 56.13 | -0.89% | 134,606 |
| Aug 8, 2025 | 56.54 | 56.93 | 56.44 | 56.71 | 56.64 | 0.61% | 283,868 |
| Aug 7, 2025 | 56.93 | 57.14 | 55.79 | 56.36 | 56.29 | -0.49% | 363,218 |
| Aug 6, 2025 | 54.80 | 56.67 | 54.80 | 56.64 | 56.57 | 2.79% | 361,823 |
| Aug 5, 2025 | 55.55 | 55.55 | 54.81 | 55.11 | 55.04 | -0.64% | 5,344 |
| Aug 4, 2025 | 54.29 | 55.47 | 54.29 | 55.46 | 55.39 | 4.54% | 19,147 |
| Aug 1, 2025 | 53.42 | 53.60 | 52.40 | 53.05 | 52.99 | -2.19% | 286,998 |
| Jul 31, 2025 | 55.20 | 55.38 | 54.24 | 54.24 | 54.18 | -1.40% | 27,232 |
| Jul 30, 2025 | 55.08 | 55.35 | 54.69 | 55.01 | 54.94 | 0.38% | 14,439 |