Defiance Connective Technologies ETF (SIXG)
NASDAQ: SIXG · Real-Time Price · USD
61.63
+0.91 (1.49%)
Sep 15, 2025, 4:00 PM EDT - Market closed
SIXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 61.05 | 61.68 | 61.05 | 61.63 | 61.63 | 1.49% | 16,450 |
| Sep 12, 2025 | 61.51 | 61.51 | 60.61 | 60.72 | 60.72 | -1.49% | 19,134 |
| Sep 11, 2025 | 61.68 | 61.81 | 61.36 | 61.64 | 61.64 | 0.46% | 22,314 |
| Sep 10, 2025 | 61.20 | 61.75 | 61.06 | 61.36 | 61.36 | 2.95% | 26,374 |
| Sep 9, 2025 | 59.53 | 59.60 | 59.19 | 59.60 | 59.60 | 0.32% | 23,994 |
| Sep 8, 2025 | 58.87 | 59.41 | 58.79 | 59.41 | 59.41 | 0.95% | 55,630 |
| Sep 5, 2025 | 59.05 | 59.33 | 58.34 | 58.85 | 58.85 | 1.40% | 57,968 |
| Sep 4, 2025 | 57.57 | 58.04 | 57.32 | 58.04 | 58.04 | 1.63% | 36,151 |
| Sep 3, 2025 | 57.25 | 57.31 | 56.70 | 57.11 | 57.11 | 0.05% | 35,064 |
| Sep 2, 2025 | 56.33 | 57.10 | 56.16 | 57.08 | 57.08 | -0.68% | 29,704 |
| Aug 29, 2025 | 58.33 | 58.33 | 57.27 | 57.47 | 57.47 | -2.28% | 38,381 |
| Aug 28, 2025 | 58.00 | 58.93 | 58.00 | 58.81 | 58.81 | 1.62% | 25,267 |
| Aug 27, 2025 | 57.62 | 59.28 | 57.38 | 57.87 | 57.87 | 0.56% | 75,787 |
| Aug 26, 2025 | 56.84 | 57.55 | 56.84 | 57.55 | 57.55 | 1.30% | 8,951 |
| Aug 25, 2025 | 56.70 | 57.03 | 56.70 | 56.81 | 56.81 | 0.13% | 40,530 |
| Aug 22, 2025 | 55.53 | 57.01 | 55.53 | 56.74 | 56.74 | 2.36% | 10,221 |
| Aug 21, 2025 | 55.00 | 55.48 | 54.98 | 55.43 | 55.43 | 0.24% | 48,450 |
| Aug 20, 2025 | 55.21 | 55.30 | 54.35 | 55.30 | 55.30 | -0.43% | 35,908 |
| Aug 19, 2025 | 56.81 | 56.81 | 55.45 | 55.54 | 55.54 | -2.53% | 13,726 |
| Aug 18, 2025 | 56.64 | 56.98 | 56.51 | 56.98 | 56.98 | 0.60% | 314,540 |
| Aug 15, 2025 | 56.72 | 56.74 | 56.42 | 56.64 | 56.64 | -0.29% | 43,791 |
| Aug 14, 2025 | 56.87 | 57.16 | 56.34 | 56.80 | 56.80 | -1.13% | 64,678 |
| Aug 13, 2025 | 57.53 | 57.85 | 57.02 | 57.45 | 57.45 | - | 262,062 |
| Aug 12, 2025 | 56.50 | 57.47 | 56.50 | 57.45 | 57.45 | 2.22% | 390,980 |
| Aug 11, 2025 | 56.68 | 57.04 | 56.17 | 56.20 | 56.20 | -0.89% | 134,606 |
| Aug 8, 2025 | 56.54 | 56.93 | 56.44 | 56.71 | 56.71 | 0.61% | 283,868 |
| Aug 7, 2025 | 56.93 | 57.14 | 55.79 | 56.36 | 56.36 | -0.49% | 363,218 |
| Aug 6, 2025 | 54.80 | 56.67 | 54.80 | 56.64 | 56.64 | 2.79% | 361,823 |
| Aug 5, 2025 | 55.55 | 55.55 | 54.81 | 55.11 | 55.11 | -0.64% | 5,344 |
| Aug 4, 2025 | 54.29 | 55.47 | 54.29 | 55.46 | 55.46 | 4.54% | 19,147 |
| Aug 1, 2025 | 53.42 | 53.60 | 52.40 | 53.05 | 53.05 | -2.19% | 286,998 |
| Jul 31, 2025 | 55.20 | 55.38 | 54.24 | 54.24 | 54.24 | -1.40% | 27,232 |
| Jul 30, 2025 | 55.08 | 55.35 | 54.69 | 55.01 | 55.01 | 0.38% | 14,439 |
| Jul 29, 2025 | 54.95 | 55.30 | 54.44 | 54.80 | 54.80 | 0.51% | 19,709 |
| Jul 28, 2025 | 54.35 | 54.56 | 54.26 | 54.52 | 54.52 | 0.56% | 13,669 |
| Jul 25, 2025 | 54.17 | 54.32 | 54.05 | 54.22 | 54.22 | -0.10% | 17,179 |
| 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 |