Defiance Connective Technologies ETF (SIXG)
NASDAQ: SIXG · Real-Time Price · USD
41.78
+0.34 (0.82%)
Apr 25, 2025, 4:00 PM EDT - Market closed
SIXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 41.23 | 41.92 | 41.23 | 41.78 | 41.78 | 0.82% | 8,278 |
| Apr 24, 2025 | 40.43 | 41.56 | 40.43 | 41.44 | 41.44 | 2.73% | 14,607 |
| Apr 23, 2025 | 40.45 | 41.23 | 40.27 | 40.34 | 40.34 | 2.86% | 22,807 |
| Apr 22, 2025 | 38.82 | 39.49 | 38.82 | 39.22 | 39.22 | 2.24% | 35,611 |
| Apr 21, 2025 | 38.80 | 38.80 | 37.90 | 38.36 | 38.36 | -2.61% | 21,943 |
| Apr 17, 2025 | 39.54 | 39.70 | 39.20 | 39.39 | 39.39 | -0.05% | 27,282 |
| Apr 16, 2025 | 39.46 | 39.93 | 38.83 | 39.41 | 39.41 | -2.50% | 14,745 |
| Apr 15, 2025 | 40.27 | 40.68 | 40.27 | 40.42 | 40.42 | 0.62% | 17,511 |
| Apr 14, 2025 | 40.88 | 40.88 | 39.87 | 40.17 | 40.17 | 0.93% | 61,945 |
| Apr 11, 2025 | 39.24 | 40.00 | 38.80 | 39.80 | 39.80 | 1.38% | 18,680 |
| Apr 10, 2025 | 39.93 | 40.14 | 38.29 | 39.26 | 39.26 | -4.43% | 25,469 |
| Apr 9, 2025 | 36.70 | 41.30 | 36.70 | 41.08 | 41.08 | 11.63% | 26,537 |
| Apr 8, 2025 | 39.20 | 39.24 | 36.26 | 36.80 | 36.80 | -2.26% | 34,194 |
| Apr 7, 2025 | 35.88 | 38.99 | 35.48 | 37.65 | 37.65 | 0.16% | 56,902 |
| Apr 4, 2025 | 38.68 | 38.79 | 37.10 | 37.59 | 37.59 | -6.31% | 40,461 |
| Apr 3, 2025 | 41.17 | 41.46 | 40.05 | 40.12 | 40.12 | -7.28% | 32,970 |
| Apr 2, 2025 | 42.15 | 43.61 | 42.15 | 43.27 | 43.27 | 1.12% | 12,741 |
| Apr 1, 2025 | 42.54 | 42.79 | 42.07 | 42.79 | 42.79 | 0.68% | 26,337 |
| Mar 31, 2025 | 41.97 | 42.58 | 41.55 | 42.50 | 42.50 | -0.56% | 117,549 |
| Mar 28, 2025 | 43.64 | 43.69 | 42.53 | 42.74 | 42.74 | -2.44% | 18,187 |
| Mar 27, 2025 | 44.15 | 44.15 | 43.72 | 43.81 | 43.81 | -1.53% | 19,914 |
| Mar 26, 2025 | 45.39 | 45.39 | 44.36 | 44.49 | 44.49 | -2.31% | 9,697 |
| Mar 25, 2025 | 45.59 | 45.70 | 45.49 | 45.54 | 45.46 | -0.30% | 9,538 |
| Mar 24, 2025 | 45.34 | 45.68 | 45.30 | 45.68 | 45.60 | 2.39% | 11,687 |
| Mar 21, 2025 | 44.04 | 44.61 | 43.81 | 44.61 | 44.53 | 0.18% | 15,835 |
| Mar 20, 2025 | 44.28 | 44.90 | 44.28 | 44.53 | 44.45 | -0.38% | 22,097 |
| Mar 19, 2025 | 44.15 | 44.92 | 44.15 | 44.70 | 44.62 | 1.45% | 18,004 |
| Mar 18, 2025 | 44.38 | 44.38 | 43.98 | 44.06 | 43.98 | -1.67% | 53,249 |
| Mar 17, 2025 | 44.11 | 44.99 | 44.11 | 44.81 | 44.73 | 1.33% | 13,175 |
| Mar 14, 2025 | 43.61 | 44.29 | 43.61 | 44.22 | 44.14 | 2.57% | 21,657 |
| Mar 13, 2025 | 43.71 | 43.71 | 42.83 | 43.11 | 43.04 | -1.67% | 25,061 |
| Mar 12, 2025 | 44.27 | 44.38 | 43.46 | 43.84 | 43.76 | 0.94% | 17,211 |
| Mar 11, 2025 | 43.28 | 44.00 | 42.90 | 43.43 | 43.36 | -0.28% | 29,854 |
| Mar 10, 2025 | 44.51 | 44.58 | 43.05 | 43.55 | 43.48 | -4.33% | 33,136 |
| Mar 7, 2025 | 44.73 | 45.53 | 44.03 | 45.52 | 45.44 | 1.99% | 76,561 |
| Mar 6, 2025 | 45.30 | 45.54 | 44.41 | 44.63 | 44.55 | -3.61% | 27,624 |
| Mar 5, 2025 | 45.65 | 46.40 | 45.33 | 46.30 | 46.22 | 1.40% | 27,404 |
| Mar 4, 2025 | 45.30 | 46.43 | 44.80 | 45.66 | 45.58 | -0.35% | 32,381 |
| Mar 3, 2025 | 47.72 | 47.72 | 45.45 | 45.82 | 45.74 | -3.44% | 30,267 |
| Feb 28, 2025 | 46.58 | 47.49 | 46.55 | 47.45 | 47.37 | 0.70% | 18,588 |
| Feb 27, 2025 | 48.86 | 48.90 | 47.03 | 47.12 | 47.04 | -2.91% | 15,701 |
| Feb 26, 2025 | 48.15 | 48.89 | 48.15 | 48.53 | 48.45 | 1.76% | 44,007 |
| Feb 25, 2025 | 48.11 | 48.15 | 47.23 | 47.69 | 47.61 | -0.87% | 18,674 |
| Feb 24, 2025 | 49.18 | 49.18 | 47.96 | 48.11 | 48.03 | -1.88% | 26,663 |
| Feb 21, 2025 | 50.65 | 50.65 | 49.03 | 49.03 | 48.95 | -3.24% | 16,516 |
| Feb 20, 2025 | 50.99 | 50.99 | 50.09 | 50.67 | 50.58 | -0.74% | 20,718 |
| Feb 19, 2025 | 51.03 | 51.27 | 50.72 | 51.05 | 50.96 | -0.25% | 15,554 |
| Feb 18, 2025 | 51.11 | 51.38 | 51.04 | 51.18 | 51.09 | 0.59% | 18,789 |
| Feb 14, 2025 | 50.67 | 50.93 | 50.46 | 50.88 | 50.79 | 0.20% | 22,822 |
| Feb 13, 2025 | 50.32 | 50.78 | 50.32 | 50.78 | 50.69 | 1.22% | 23,011 |