Defiance Connective Technologies ETF (SIXG)
NASDAQ: SIXG · Real-Time Price · USD
43.40
+0.40 (0.93%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 43.12 | 43.27 | 42.95 | 43.00 | 43.00 | -0.65% | 9,265 |
| Sep 24, 2024 | 43.04 | 43.29 | 42.87 | 43.28 | 43.19 | 0.89% | 17,730 |
| Sep 23, 2024 | 42.93 | 42.94 | 42.69 | 42.90 | 42.81 | 0.09% | 16,447 |
| Sep 20, 2024 | 42.76 | 42.99 | 42.57 | 42.86 | 42.77 | -0.30% | 23,448 |
| Sep 19, 2024 | 42.79 | 43.15 | 42.69 | 42.99 | 42.90 | 2.99% | 27,441 |
| Sep 18, 2024 | 42.01 | 42.54 | 41.74 | 41.74 | 41.65 | -0.52% | 21,965 |
| Sep 17, 2024 | 42.24 | 42.34 | 41.82 | 41.96 | 41.87 | 0.02% | 18,022 |
| Sep 16, 2024 | 41.66 | 41.97 | 41.63 | 41.95 | 41.86 | -0.12% | 15,145 |
| Sep 13, 2024 | 41.84 | 42.06 | 41.84 | 42.00 | 41.91 | 1.08% | 13,634 |
| Sep 12, 2024 | 41.10 | 41.64 | 41.03 | 41.55 | 41.46 | 0.97% | 13,448 |
| Sep 11, 2024 | 40.15 | 41.19 | 39.66 | 41.15 | 41.06 | 2.47% | 9,841 |
| Sep 10, 2024 | 39.77 | 40.16 | 39.65 | 40.16 | 40.07 | 1.33% | 20,792 |
| Sep 9, 2024 | 39.42 | 39.76 | 39.33 | 39.63 | 39.55 | 1.33% | 14,540 |
| Sep 6, 2024 | 40.05 | 40.13 | 38.97 | 39.11 | 39.03 | -2.76% | 29,732 |
| Sep 5, 2024 | 40.26 | 40.65 | 40.08 | 40.22 | 40.13 | -0.97% | 45,172 |
| Sep 4, 2024 | 40.35 | 40.85 | 40.30 | 40.61 | 40.53 | 0.13% | 14,343 |
| Sep 3, 2024 | 41.94 | 41.98 | 40.38 | 40.56 | 40.47 | -4.36% | 21,250 |
| Aug 30, 2024 | 42.28 | 42.43 | 41.94 | 42.41 | 42.32 | 1.39% | 14,261 |
| Aug 29, 2024 | 41.68 | 42.28 | 41.68 | 41.83 | 41.74 | 0.36% | 19,091 |
| Aug 28, 2024 | 41.96 | 42.09 | 41.35 | 41.68 | 41.59 | -0.98% | 13,433 |
| Aug 27, 2024 | 41.70 | 42.19 | 41.55 | 42.09 | 42.00 | 0.34% | 14,023 |
| Aug 26, 2024 | 42.37 | 42.52 | 41.82 | 41.95 | 41.86 | -1.15% | 23,684 |
| Aug 23, 2024 | 41.99 | 42.50 | 41.97 | 42.44 | 42.35 | 2.09% | 21,515 |
| Aug 22, 2024 | 42.34 | 42.50 | 41.50 | 41.57 | 41.48 | -1.66% | 29,841 |
| Aug 21, 2024 | 41.89 | 42.31 | 41.89 | 42.27 | 42.18 | 0.93% | 20,656 |
| Aug 20, 2024 | 41.86 | 42.10 | 41.72 | 41.88 | 41.79 | -0.26% | 16,183 |
| Aug 19, 2024 | 41.43 | 41.99 | 41.32 | 41.99 | 41.90 | 1.19% | 9,950 |
| Aug 16, 2024 | 41.12 | 41.53 | 41.12 | 41.50 | 41.41 | 0.43% | 19,379 |
| Aug 15, 2024 | 40.80 | 41.37 | 40.80 | 41.32 | 41.23 | 2.85% | 12,331 |
| Aug 14, 2024 | 40.22 | 40.36 | 39.85 | 40.17 | 40.09 | 0.26% | 9,334 |
| Aug 13, 2024 | 39.34 | 40.09 | 39.32 | 40.07 | 39.98 | 2.81% | 36,790 |
| Aug 12, 2024 | 38.94 | 39.27 | 38.83 | 38.97 | 38.89 | 0.18% | 19,339 |
| Aug 9, 2024 | 38.57 | 38.99 | 38.55 | 38.91 | 38.82 | 0.64% | 18,361 |
| Aug 8, 2024 | 37.85 | 38.71 | 37.74 | 38.66 | 38.57 | 3.95% | 20,328 |
| Aug 7, 2024 | 38.39 | 38.62 | 37.19 | 37.19 | 37.11 | -1.53% | 23,974 |
| Aug 6, 2024 | 37.70 | 38.33 | 37.42 | 37.77 | 37.69 | 0.60% | 126,742 |
| Aug 5, 2024 | 36.24 | 38.08 | 36.24 | 37.54 | 37.46 | -2.92% | 48,827 |
| Aug 2, 2024 | 38.78 | 38.96 | 38.40 | 38.67 | 38.58 | -3.08% | 53,054 |
| Aug 1, 2024 | 41.29 | 41.55 | 39.65 | 39.90 | 39.81 | -3.93% | 299,351 |
| Jul 31, 2024 | 41.07 | 41.67 | 41.05 | 41.53 | 41.44 | 3.88% | 27,449 |
| Jul 30, 2024 | 40.85 | 40.89 | 39.98 | 39.98 | 39.89 | -1.81% | 12,694 |
| Jul 29, 2024 | 40.93 | 41.14 | 40.58 | 40.72 | 40.63 | -0.01% | 10,262 |
| Jul 26, 2024 | 40.87 | 40.96 | 40.56 | 40.72 | 40.63 | 0.92% | 18,392 |
| Jul 25, 2024 | 40.75 | 41.10 | 40.33 | 40.35 | 40.26 | -1.40% | 16,664 |
| Jul 24, 2024 | 41.88 | 42.00 | 40.91 | 40.92 | 40.83 | -3.31% | 34,015 |
| Jul 23, 2024 | 42.16 | 42.57 | 42.16 | 42.32 | 42.23 | -0.24% | 166,562 |
| Jul 22, 2024 | 41.86 | 42.46 | 41.86 | 42.42 | 42.33 | 1.56% | 10,783 |
| Jul 19, 2024 | 42.26 | 42.26 | 41.77 | 41.77 | 41.68 | -1.30% | 30,311 |
| Jul 18, 2024 | 42.87 | 42.92 | 41.93 | 42.32 | 42.23 | -0.56% | 54,269 |
| Jul 17, 2024 | 43.31 | 43.50 | 42.56 | 42.56 | 42.47 | -3.60% | 23,993 |
| Jul 16, 2024 | 43.94 | 44.21 | 43.74 | 44.15 | 44.05 | 0.82% | 328,314 |
| Jul 15, 2024 | 43.79 | 44.10 | 43.63 | 43.79 | 43.70 | 0.53% | 29,128 |
| Jul 12, 2024 | 43.29 | 43.97 | 43.29 | 43.56 | 43.47 | 0.93% | 49,386 |
| Jul 11, 2024 | 43.72 | 43.80 | 42.95 | 43.16 | 43.07 | -0.94% | 36,894 |
| Jul 10, 2024 | 43.26 | 43.58 | 43.16 | 43.57 | 43.48 | 1.35% | 13,802 |
| Jul 9, 2024 | 43.36 | 43.39 | 42.92 | 42.99 | 42.90 | -0.76% | 17,345 |
| Jul 8, 2024 | 42.92 | 43.35 | 42.85 | 43.32 | 43.23 | 1.50% | 31,244 |
| Jul 5, 2024 | 42.59 | 42.76 | 42.49 | 42.68 | 42.59 | 0.51% | 29,429 |
| Jul 3, 2024 | 42.25 | 42.56 | 42.25 | 42.47 | 42.37 | 0.63% | 19,189 |
| Jul 2, 2024 | 41.80 | 42.20 | 41.80 | 42.20 | 42.11 | 0.50% | 18,328 |
| Jul 1, 2024 | 41.86 | 41.99 | 41.46 | 41.99 | 41.90 | 0.45% | 296,885 |
| Jun 28, 2024 | 41.75 | 42.28 | 41.64 | 41.80 | 41.71 | 0.65% | 19,721 |
| Jun 27, 2024 | 41.29 | 41.59 | 41.29 | 41.53 | 41.44 | 0.56% | 27,880 |
| Jun 26, 2024 | 41.29 | 41.45 | 41.07 | 41.30 | 41.21 | -0.35% | 17,082 |
| Jun 25, 2024 | 41.27 | 41.47 | 41.19 | 41.44 | 41.24 | 0.78% | 13,681 |
| Jun 24, 2024 | 41.54 | 41.60 | 41.10 | 41.12 | 40.92 | -1.51% | 24,890 |
| Jun 21, 2024 | 41.76 | 41.97 | 41.43 | 41.75 | 41.55 | -0.41% | 19,334 |
| Jun 20, 2024 | 42.63 | 42.67 | 41.86 | 41.92 | 41.72 | -1.31% | 38,728 |
| Jun 18, 2024 | 42.21 | 42.60 | 42.21 | 42.48 | 42.27 | 0.71% | 25,778 |
| Jun 17, 2024 | 41.78 | 42.25 | 41.58 | 42.18 | 41.98 | 1.15% | 304,666 |
| Jun 14, 2024 | 41.64 | 41.74 | 41.43 | 41.70 | 41.50 | -0.33% | 217,870 |
| Jun 13, 2024 | 41.79 | 41.95 | 41.47 | 41.84 | 41.64 | 0.85% | 20,070 |
| Jun 12, 2024 | 41.11 | 41.60 | 41.11 | 41.49 | 41.29 | 2.31% | 39,602 |
| Jun 11, 2024 | 40.16 | 40.57 | 40.11 | 40.55 | 40.36 | 0.57% | 13,255 |
| Jun 10, 2024 | 39.89 | 40.40 | 39.89 | 40.32 | 40.13 | 0.38% | 9,935 |
| Jun 7, 2024 | 40.09 | 40.27 | 40.05 | 40.17 | 39.98 | -0.20% | 14,064 |
| Jun 6, 2024 | 40.45 | 40.45 | 40.21 | 40.25 | 40.06 | -0.59% | 22,225 |
| Jun 5, 2024 | 39.99 | 40.49 | 39.99 | 40.49 | 40.30 | 2.25% | 44,011 |
| Jun 4, 2024 | 39.60 | 39.69 | 39.35 | 39.60 | 39.41 | -0.14% | 39,324 |
| Jun 3, 2024 | 40.05 | 40.05 | 39.32 | 39.66 | 39.47 | -0.11% | 22,431 |
| May 31, 2024 | 39.78 | 39.84 | 38.93 | 39.70 | 39.51 | -0.58% | 19,195 |
| May 30, 2024 | 40.02 | 40.13 | 39.77 | 39.93 | 39.74 | -0.10% | 40,045 |
| May 29, 2024 | 39.88 | 40.08 | 39.86 | 39.97 | 39.78 | -0.97% | 44,887 |
| May 28, 2024 | 40.16 | 40.51 | 40.12 | 40.36 | 40.17 | 1.13% | 29,907 |
| May 24, 2024 | 39.59 | 39.99 | 39.59 | 39.91 | 39.72 | 1.27% | 36,673 |
| May 23, 2024 | 40.16 | 40.16 | 39.24 | 39.41 | 39.22 | -0.66% | 50,995 |
| May 22, 2024 | 39.59 | 39.80 | 39.42 | 39.67 | 39.48 | 0.53% | 29,761 |
| May 21, 2024 | 39.22 | 39.47 | 39.17 | 39.46 | 39.27 | -0.07% | 22,174 |
| May 20, 2024 | 39.35 | 39.65 | 39.35 | 39.49 | 39.30 | 0.55% | 19,033 |
| May 17, 2024 | 39.44 | 39.48 | 39.12 | 39.27 | 39.08 | -0.25% | 23,435 |
| May 16, 2024 | 39.46 | 39.63 | 39.36 | 39.37 | 39.18 | 0.04% | 20,694 |
| May 15, 2024 | 38.94 | 39.35 | 38.82 | 39.35 | 39.16 | 2.04% | 83,141 |
| May 14, 2024 | 38.12 | 38.59 | 38.12 | 38.57 | 38.38 | 1.41% | 13,313 |
| May 13, 2024 | 38.02 | 38.15 | 38.00 | 38.03 | 37.85 | 0.56% | 21,268 |
| May 10, 2024 | 37.86 | 38.01 | 37.74 | 37.82 | 37.64 | 0.42% | 17,391 |
| May 9, 2024 | 37.71 | 37.71 | 37.47 | 37.66 | 37.48 | -0.08% | 46,892 |
| May 8, 2024 | 37.24 | 37.71 | 37.24 | 37.69 | 37.51 | 0.67% | 23,749 |
| May 7, 2024 | 37.58 | 37.63 | 37.43 | 37.44 | 37.26 | -0.39% | 24,047 |
| May 6, 2024 | 37.30 | 37.59 | 37.30 | 37.59 | 37.41 | 1.27% | 32,867 |
| May 3, 2024 | 37.25 | 37.37 | 37.05 | 37.12 | 36.94 | 1.63% | 22,736 |