Defiance Connective Technologies ETF (SIXG)
NASDAQ: SIXG · Real-Time Price · USD
67.04
+0.31 (0.46%)
Oct 30, 2025, 12:07 PM EDT - Market open

SIXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202567.4867.4866.3766.7366.73-0.19%22,122
Oct 28, 202566.4667.1666.3466.8666.860.89%57,983
Oct 27, 202566.1966.2765.7966.2766.271.55%19,179
Oct 24, 202565.5065.5065.1665.2665.261.02%12,154
Oct 23, 202563.8064.7563.8064.6064.601.83%13,893
Oct 22, 202564.1564.1662.5863.4463.44-1.80%17,724
Oct 21, 202564.7264.9464.3564.6064.60-0.31%22,571
Oct 20, 202564.6065.0464.6064.8064.800.97%39,493
Oct 17, 202564.0064.4363.4564.1864.18-0.76%15,791
Oct 16, 202565.5565.5664.5464.6764.67-0.54%13,781
Oct 15, 202565.1665.5664.3065.0265.021.32%26,311
Oct 14, 202563.3264.8062.8064.1764.170.06%44,954
Oct 13, 202563.7564.3663.7564.1364.133.15%35,671
Oct 10, 202565.2165.3262.1462.1762.17-4.41%79,106
Oct 9, 202564.8265.1464.4065.0465.040.42%53,184
Oct 8, 202563.6464.8463.6464.7764.772.71%29,989
Oct 7, 202564.1164.2362.5863.0663.06-1.30%21,602
Oct 6, 202563.8064.2963.7263.8963.891.02%14,162
Oct 3, 202563.5363.8863.2463.2463.24-0.12%15,382
Oct 2, 202563.2763.5162.8963.3263.321.18%23,944
Oct 1, 202561.4962.6761.4262.5862.581.46%24,569
Sep 30, 202561.4261.6961.1661.6861.680.59%31,058
Sep 29, 202561.8061.8361.3161.3261.32-0.07%15,520
Sep 26, 202561.4761.5360.9961.3661.36-0.26%25,307
Sep 25, 202561.1661.6461.0161.5261.52-0.82%20,340
Sep 24, 202562.6062.6061.8062.0362.03-0.96%14,729
Sep 23, 202563.0063.1962.5162.6362.56-0.71%22,042
Sep 22, 202562.1163.0862.1163.0863.001.47%19,552
Sep 19, 202562.2762.2761.7662.1662.090.29%22,119
Sep 18, 202562.0362.1361.8561.9861.911.00%17,682
Sep 17, 202561.4661.6961.0061.3761.30-0.06%13,581
Sep 16, 202561.7861.7861.1761.4161.34-0.35%258,272
Sep 15, 202561.0561.6861.0561.6361.551.49%16,450
Sep 12, 202561.5161.5160.6160.7260.65-1.49%19,134
Sep 11, 202561.6861.8161.3661.6461.570.46%22,314
Sep 10, 202561.2061.7561.0661.3661.292.95%26,374
Sep 9, 202559.5359.6059.1959.6059.530.32%23,994
Sep 8, 202558.8759.4158.7959.4159.340.95%55,630
Sep 5, 202559.0559.3358.3458.8558.781.40%57,968
Sep 4, 202557.5758.0457.3258.0457.971.63%36,151
Sep 3, 202557.2557.3156.7057.1157.040.05%35,064
Sep 2, 202556.3357.1056.1657.0857.01-0.68%29,704
Aug 29, 202558.3358.3357.2757.4757.40-2.28%38,381
Aug 28, 202558.0058.9358.0058.8158.741.62%25,267
Aug 27, 202557.6259.2857.3857.8757.800.56%75,787
Aug 26, 202556.8457.5556.8457.5557.481.30%8,951
Aug 25, 202556.7057.0356.7056.8156.740.13%40,530
Aug 22, 202555.5357.0155.5356.7456.672.36%10,221
Aug 21, 202555.0055.4854.9855.4355.370.24%48,450
Aug 20, 202555.2155.3054.3555.3055.23-0.43%35,908