Defiance Connective Technologies ETF (SIXG)
NASDAQ: SIXG · Real-Time Price · USD
66.17
+0.42 (0.65%)
At close: Dec 5, 2025, 4:00 PM EST
66.20
+0.03 (0.04%)
After-hours: Dec 5, 2025, 4:15 PM EST
SIXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.94 | 66.37 | 65.94 | 66.17 | 66.17 | 0.64% | 10,279 |
| Dec 4, 2025 | 65.04 | 65.91 | 65.04 | 65.75 | 65.75 | 0.90% | 16,360 |
| Dec 3, 2025 | 64.52 | 65.17 | 64.07 | 65.17 | 65.17 | 1.21% | 10,591 |
| Dec 2, 2025 | 64.40 | 64.96 | 64.12 | 64.39 | 64.39 | 0.99% | 30,329 |
| Dec 1, 2025 | 63.92 | 64.20 | 63.47 | 63.76 | 63.76 | -1.17% | 44,668 |
| Nov 28, 2025 | 64.21 | 64.56 | 64.04 | 64.52 | 64.52 | 0.73% | 19,254 |
| Nov 26, 2025 | 63.83 | 64.42 | 63.69 | 64.05 | 64.05 | 1.06% | 9,955 |
| Nov 25, 2025 | 62.68 | 63.48 | 62.07 | 63.37 | 63.37 | 1.03% | 30,883 |
| Nov 24, 2025 | 61.14 | 62.73 | 61.14 | 62.73 | 62.73 | 3.21% | 20,163 |
| Nov 21, 2025 | 60.45 | 61.36 | 59.50 | 60.78 | 60.78 | 0.68% | 50,540 |
| Nov 20, 2025 | 63.74 | 63.88 | 60.25 | 60.37 | 60.37 | -3.27% | 46,113 |
| Nov 19, 2025 | 62.20 | 63.22 | 62.04 | 62.41 | 62.41 | 0.04% | 15,001 |
| Nov 18, 2025 | 62.28 | 62.93 | 61.69 | 62.39 | 62.39 | -0.80% | 81,282 |
| Nov 17, 2025 | 63.73 | 64.31 | 62.58 | 62.89 | 62.89 | -2.14% | 30,748 |
| Nov 14, 2025 | 62.83 | 65.00 | 62.74 | 64.26 | 64.26 | -0.03% | 31,411 |
| Nov 13, 2025 | 66.05 | 66.05 | 63.85 | 64.28 | 64.28 | -3.02% | 25,560 |
| Nov 12, 2025 | 66.58 | 66.76 | 66.19 | 66.28 | 66.28 | 0.25% | 49,121 |
| Nov 11, 2025 | 66.29 | 66.42 | 65.97 | 66.12 | 66.12 | -0.71% | 22,442 |
| Nov 10, 2025 | 66.71 | 67.02 | 66.19 | 66.59 | 66.59 | 1.93% | 16,860 |
| Nov 7, 2025 | 64.75 | 65.37 | 63.80 | 65.33 | 65.33 | -0.15% | 23,228 |
| Nov 6, 2025 | 66.33 | 66.49 | 65.17 | 65.42 | 65.42 | -0.87% | 22,999 |
| Nov 5, 2025 | 65.10 | 66.33 | 65.10 | 66.00 | 65.99 | 1.48% | 37,802 |
| Nov 4, 2025 | 65.89 | 66.27 | 64.97 | 65.03 | 65.03 | -3.29% | 17,257 |
| Nov 3, 2025 | 68.21 | 68.21 | 66.98 | 67.24 | 67.24 | -0.91% | 13,795 |
| Oct 31, 2025 | 67.58 | 68.11 | 67.23 | 67.86 | 67.86 | 1.33% | 26,621 |
| Oct 30, 2025 | 66.39 | 67.42 | 66.39 | 66.97 | 66.97 | 0.36% | 29,088 |
| Oct 29, 2025 | 67.48 | 67.48 | 66.37 | 66.73 | 66.73 | -0.19% | 22,128 |
| Oct 28, 2025 | 66.46 | 67.16 | 66.34 | 66.86 | 66.86 | 0.89% | 57,983 |
| Oct 27, 2025 | 66.19 | 66.27 | 65.79 | 66.27 | 66.27 | 1.55% | 19,179 |
| Oct 24, 2025 | 65.50 | 65.50 | 65.16 | 65.26 | 65.26 | 1.02% | 12,154 |
| Oct 23, 2025 | 63.80 | 64.75 | 63.80 | 64.60 | 64.60 | 1.83% | 13,893 |
| Oct 22, 2025 | 64.15 | 64.16 | 62.58 | 63.44 | 63.44 | -1.80% | 17,724 |
| Oct 21, 2025 | 64.72 | 64.94 | 64.35 | 64.60 | 64.60 | -0.31% | 22,571 |
| Oct 20, 2025 | 64.60 | 65.04 | 64.60 | 64.80 | 64.80 | 0.97% | 39,493 |
| Oct 17, 2025 | 64.00 | 64.43 | 63.45 | 64.18 | 64.18 | -0.76% | 15,791 |
| Oct 16, 2025 | 65.55 | 65.56 | 64.54 | 64.67 | 64.67 | -0.54% | 13,781 |
| Oct 15, 2025 | 65.16 | 65.56 | 64.30 | 65.02 | 65.02 | 1.32% | 26,311 |
| Oct 14, 2025 | 63.32 | 64.80 | 62.80 | 64.17 | 64.17 | 0.06% | 44,954 |
| Oct 13, 2025 | 63.75 | 64.36 | 63.75 | 64.13 | 64.13 | 3.15% | 35,671 |
| Oct 10, 2025 | 65.21 | 65.32 | 62.14 | 62.17 | 62.17 | -4.41% | 79,106 |
| Oct 9, 2025 | 64.82 | 65.14 | 64.40 | 65.04 | 65.04 | 0.42% | 53,184 |
| Oct 8, 2025 | 63.64 | 64.84 | 63.64 | 64.77 | 64.77 | 2.71% | 29,989 |
| 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 |