Defiance Connective Technologies ETF (SIXG)
NASDAQ: SIXG · Real-Time Price · USD
66.26
-1.31 (-1.94%)
At close: Mar 6, 2026, 4:00 PM EST
66.16
-0.10 (-0.15%)
After-hours: Mar 6, 2026, 4:15 PM EST
SIXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 66.42 | 67.59 | 66.42 | 66.93 | - | -0.94% | 10,202 |
| Mar 5, 2026 | 68.20 | 68.46 | 66.60 | 67.57 | 67.57 | -1.83% | 17,350 |
| Mar 4, 2026 | 68.25 | 69.08 | 68.25 | 68.83 | 68.83 | 1.74% | 24,608 |
| Mar 3, 2026 | 66.89 | 68.33 | 66.38 | 67.65 | 67.65 | -1.72% | 13,823 |
| Mar 2, 2026 | 66.25 | 68.84 | 66.25 | 68.84 | 68.84 | 2.11% | 18,247 |
| Feb 27, 2026 | 66.57 | 67.48 | 66.33 | 67.41 | 67.41 | -0.14% | 9,242 |
| Feb 26, 2026 | 68.45 | 68.45 | 66.68 | 67.51 | 67.51 | -1.49% | 9,221 |
| Feb 25, 2026 | 68.26 | 68.82 | 68.26 | 68.53 | 68.53 | 0.99% | 37,305 |
| Feb 24, 2026 | 66.37 | 68.05 | 66.37 | 67.86 | 67.86 | 2.21% | 19,451 |
| Feb 23, 2026 | 66.80 | 66.80 | 65.96 | 66.39 | 66.39 | -1.33% | 17,273 |
| Feb 20, 2026 | 66.90 | 68.01 | 66.90 | 67.29 | 67.29 | -0.28% | 15,695 |
| Feb 19, 2026 | 67.23 | 67.49 | 67.00 | 67.48 | 67.48 | -0.31% | 41,378 |
| Feb 18, 2026 | 67.64 | 68.18 | 67.29 | 67.69 | 67.69 | 0.19% | 8,750 |
| Feb 17, 2026 | 67.20 | 68.00 | 66.50 | 67.56 | 67.56 | -0.12% | 7,973 |
| Feb 13, 2026 | 66.77 | 68.00 | 66.05 | 67.64 | 67.64 | 1.74% | 9,772 |
| Feb 12, 2026 | 67.95 | 67.95 | 66.31 | 66.49 | 66.49 | -2.39% | 13,773 |
| Feb 11, 2026 | 68.78 | 68.78 | 67.20 | 68.12 | 68.12 | 0.02% | 13,682 |
| Feb 10, 2026 | 68.69 | 68.85 | 67.99 | 68.10 | 68.10 | -0.74% | 94,571 |
| Feb 9, 2026 | 66.99 | 68.72 | 66.94 | 68.61 | 68.61 | 1.72% | 13,916 |
| Feb 6, 2026 | 65.87 | 67.45 | 65.87 | 67.45 | 67.45 | 4.40% | 17,870 |
| Feb 5, 2026 | 64.16 | 65.40 | 64.16 | 64.61 | 64.60 | -0.65% | 18,444 |
| Feb 4, 2026 | 66.57 | 66.70 | 64.04 | 65.03 | 65.03 | -2.29% | 43,779 |
| Feb 3, 2026 | 67.11 | 67.11 | 65.22 | 66.55 | 66.55 | -0.38% | 58,793 |
| Feb 2, 2026 | 66.00 | 67.35 | 65.99 | 66.80 | 66.80 | 0.76% | 71,842 |
| Jan 30, 2026 | 67.05 | 67.90 | 66.13 | 66.30 | 66.30 | -1.86% | 8,607 |
| Jan 29, 2026 | 68.30 | 68.30 | 66.30 | 67.56 | 67.56 | -1.29% | 11,573 |
| Jan 28, 2026 | 68.04 | 68.63 | 67.74 | 68.44 | 68.44 | 1.09% | 16,446 |
| Jan 27, 2026 | 67.13 | 67.84 | 67.13 | 67.70 | 67.70 | 1.87% | 20,725 |
| Jan 26, 2026 | 66.19 | 66.71 | 66.19 | 66.46 | 66.46 | 0.98% | 27,771 |
| Jan 23, 2026 | 66.14 | 66.29 | 65.63 | 65.81 | 65.81 | -0.57% | 19,798 |
| Jan 22, 2026 | 66.13 | 66.44 | 65.71 | 66.19 | 66.19 | 1.77% | 21,733 |
| Jan 21, 2026 | 65.17 | 65.42 | 64.00 | 65.03 | 65.03 | 0.59% | 15,649 |
| Jan 20, 2026 | 64.72 | 65.87 | 64.60 | 64.65 | 64.65 | -2.39% | 23,407 |
| Jan 16, 2026 | 66.59 | 66.88 | 65.99 | 66.23 | 66.23 | 0.15% | 24,773 |
| Jan 15, 2026 | 66.28 | 66.78 | 66.13 | 66.13 | 66.13 | 1.01% | 44,558 |
| Jan 14, 2026 | 65.76 | 65.76 | 64.82 | 65.47 | 65.47 | -0.97% | 16,419 |
| Jan 13, 2026 | 66.21 | 66.54 | 65.88 | 66.11 | 66.11 | 0.24% | 18,945 |
| Jan 12, 2026 | 64.66 | 65.96 | 64.66 | 65.95 | 65.95 | 1.60% | 15,927 |
| Jan 9, 2026 | 64.26 | 65.06 | 64.26 | 64.91 | 64.91 | 1.26% | 34,225 |
| Jan 8, 2026 | 64.91 | 64.91 | 64.01 | 64.11 | 64.11 | -1.48% | 8,426 |
| Jan 7, 2026 | 65.92 | 65.92 | 65.07 | 65.07 | 65.07 | -1.59% | 49,182 |
| Jan 6, 2026 | 65.30 | 66.15 | 64.79 | 66.12 | 66.12 | 1.40% | 14,605 |
| Jan 5, 2026 | 65.48 | 65.53 | 64.86 | 65.21 | 65.21 | 0.69% | 55,528 |
| Jan 2, 2026 | 64.64 | 64.93 | 64.28 | 64.77 | 64.77 | 1.46% | 14,932 |
| Dec 31, 2025 | 64.60 | 64.60 | 63.81 | 63.84 | 63.84 | -1.18% | 19,654 |
| Dec 30, 2025 | 64.42 | 64.75 | 64.34 | 64.60 | 64.60 | 0.34% | 14,225 |
| Dec 29, 2025 | 64.09 | 64.69 | 64.09 | 64.38 | 64.38 | -0.67% | 16,883 |
| Dec 26, 2025 | 64.98 | 64.98 | 64.64 | 64.81 | 64.71 | -0.10% | 11,031 |
| Dec 24, 2025 | 65.26 | 65.36 | 64.86 | 64.88 | 64.78 | -0.32% | 7,956 |
| Dec 23, 2025 | 64.72 | 65.12 | 64.70 | 65.09 | 64.99 | -0.25% | 9,610 |