Defiance Connective Technologies ETF (SIXG)
NASDAQ: SIXG · Real-Time Price · USD
54.22
-0.06 (-0.10%)
At close: Jul 25, 2025, 4:00 PM
55.00
+0.78 (1.45%)
After-hours: Jul 25, 2025, 7:48 PM EDT
SIXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 54.17 | 54.26 | 54.05 | 54.20 | - | -0.13% | 8,150 |
| Jul 24, 2025 | 54.77 | 54.77 | 54.09 | 54.27 | 54.27 | -0.19% | 20,786 |
| Jul 23, 2025 | 53.85 | 54.40 | 53.68 | 54.38 | 54.38 | 1.46% | 17,974 |
| Jul 22, 2025 | 53.94 | 53.94 | 52.99 | 53.59 | 53.59 | -0.87% | 8,556 |
| Jul 21, 2025 | 54.21 | 54.55 | 54.06 | 54.06 | 54.06 | 0.04% | 18,075 |
| Jul 18, 2025 | 54.18 | 54.22 | 53.92 | 54.04 | 54.04 | 0.05% | 10,623 |
| Jul 17, 2025 | 53.19 | 54.08 | 53.19 | 54.01 | 54.01 | 1.72% | 10,741 |
| Jul 16, 2025 | 52.78 | 53.10 | 52.39 | 53.10 | 53.10 | 0.64% | 9,602 |
| Jul 15, 2025 | 53.11 | 53.11 | 52.70 | 52.76 | 52.76 | 0.29% | 5,675 |
| Jul 14, 2025 | 52.28 | 52.74 | 52.00 | 52.61 | 52.61 | 0.34% | 10,771 |
| Jul 11, 2025 | 52.63 | 52.79 | 52.42 | 52.43 | 52.43 | -1.28% | 24,680 |
| Jul 10, 2025 | 53.58 | 53.58 | 52.80 | 53.11 | 53.11 | -0.51% | 12,105 |
| Jul 9, 2025 | 53.43 | 53.62 | 53.14 | 53.38 | 53.38 | 0.24% | 14,224 |
| Jul 8, 2025 | 53.41 | 53.53 | 53.23 | 53.25 | 53.25 | 0.11% | 11,261 |
| Jul 7, 2025 | 53.61 | 53.70 | 53.00 | 53.19 | 53.19 | -1.43% | 28,457 |
| Jul 3, 2025 | 53.37 | 53.97 | 53.37 | 53.96 | 53.96 | 1.93% | 19,909 |
| Jul 2, 2025 | 52.17 | 52.98 | 52.17 | 52.94 | 52.94 | 1.15% | 17,660 |
| Jul 1, 2025 | 52.59 | 52.66 | 52.00 | 52.34 | 52.34 | -0.80% | 277,724 |
| Jun 30, 2025 | 52.77 | 52.99 | 52.60 | 52.76 | 52.76 | 1.03% | 34,495 |
| Jun 27, 2025 | 52.21 | 52.53 | 51.93 | 52.22 | 52.22 | 0.04% | 10,541 |
| Jun 26, 2025 | 51.97 | 52.26 | 51.72 | 52.20 | 52.20 | 1.12% | 20,412 |
| Jun 25, 2025 | 51.66 | 51.79 | 51.57 | 51.62 | 51.62 | 0.10% | 13,948 |
| Jun 24, 2025 | 50.80 | 51.63 | 50.80 | 51.57 | 51.47 | 2.52% | 18,949 |
| Jun 23, 2025 | 49.32 | 50.31 | 49.32 | 50.30 | 50.20 | 1.49% | 12,850 |
| Jun 20, 2025 | 50.04 | 50.23 | 49.51 | 49.56 | 49.46 | -0.63% | 12,552 |
| Jun 18, 2025 | 49.63 | 50.15 | 49.53 | 49.88 | 49.78 | 1.17% | 13,576 |
| Jun 17, 2025 | 49.25 | 49.79 | 49.24 | 49.30 | 49.20 | -0.68% | 9,116 |
| Jun 16, 2025 | 49.10 | 49.82 | 48.98 | 49.64 | 49.54 | 1.91% | 17,035 |
| Jun 13, 2025 | 48.66 | 49.18 | 48.62 | 48.71 | 48.61 | -1.10% | 7,958 |
| Jun 12, 2025 | 48.55 | 49.35 | 48.55 | 49.25 | 49.15 | 1.40% | 13,439 |
| Jun 11, 2025 | 48.67 | 48.95 | 48.45 | 48.57 | 48.47 | -0.09% | 7,707 |
| Jun 10, 2025 | 48.68 | 48.80 | 48.35 | 48.62 | 48.52 | 0.16% | 7,814 |
| Jun 9, 2025 | 48.33 | 48.89 | 48.26 | 48.54 | 48.44 | 1.05% | 18,519 |
| Jun 6, 2025 | 47.99 | 48.17 | 47.88 | 48.03 | 47.94 | 0.69% | 9,212 |
| Jun 5, 2025 | 47.91 | 48.15 | 47.62 | 47.70 | 47.61 | -0.31% | 8,395 |
| Jun 4, 2025 | 47.63 | 47.94 | 47.47 | 47.85 | 47.76 | 0.65% | 12,314 |
| Jun 3, 2025 | 46.80 | 47.54 | 46.80 | 47.54 | 47.45 | 2.06% | 16,733 |
| Jun 2, 2025 | 45.95 | 46.59 | 45.95 | 46.58 | 46.49 | 1.17% | 15,819 |
| May 30, 2025 | 46.16 | 46.16 | 45.45 | 46.04 | 45.95 | -0.90% | 20,163 |
| May 29, 2025 | 47.21 | 47.21 | 46.37 | 46.46 | 46.37 | -0.21% | 20,374 |
| May 28, 2025 | 46.93 | 46.93 | 46.49 | 46.56 | 46.47 | -0.68% | 12,747 |
| May 27, 2025 | 46.57 | 47.00 | 46.42 | 46.88 | 46.79 | 2.40% | 18,521 |
| May 23, 2025 | 45.41 | 45.90 | 45.30 | 45.78 | 45.69 | -0.95% | 16,660 |
| May 22, 2025 | 46.13 | 46.52 | 46.00 | 46.22 | 46.13 | 0.13% | 14,287 |
| May 21, 2025 | 46.54 | 47.18 | 46.01 | 46.16 | 46.07 | -1.72% | 13,529 |
| May 20, 2025 | 46.66 | 46.97 | 46.60 | 46.97 | 46.88 | 0.13% | 14,657 |
| May 19, 2025 | 46.27 | 46.94 | 46.23 | 46.91 | 46.82 | -0.26% | 55,728 |
| May 16, 2025 | 46.97 | 47.10 | 46.75 | 47.03 | 46.94 | 0.23% | 11,081 |
| May 15, 2025 | 46.59 | 47.09 | 46.59 | 46.92 | 46.83 | 0.21% | 15,558 |
| May 14, 2025 | 46.96 | 46.99 | 46.63 | 46.82 | 46.73 | 0.21% | 20,227 |