Defiance Connective Technologies ETF (SIXG)
NASDAQ: SIXG · Real-Time Price · USD
48.08
+0.48 (1.01%)
At close: Dec 20, 2024, 4:00 PM
48.05
-0.03 (-0.06%)
After-hours: Dec 20, 2024, 4:29 PM EST
SIXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 47.16 | 48.57 | 47.16 | 48.08 | 48.08 | 1.01% | 18,060 |
| Dec 19, 2024 | 47.86 | 48.20 | 47.47 | 47.60 | 47.60 | 0.46% | 24,905 |
| Dec 18, 2024 | 49.32 | 49.36 | 47.21 | 47.38 | 47.38 | -3.37% | 19,926 |
| Dec 17, 2024 | 49.59 | 49.59 | 48.93 | 49.03 | 49.03 | -2.02% | 12,826 |
| Dec 16, 2024 | 49.64 | 50.09 | 49.53 | 50.04 | 50.04 | 1.15% | 285,635 |
| Dec 13, 2024 | 49.34 | 49.58 | 49.05 | 49.47 | 49.47 | 1.92% | 10,713 |
| Dec 12, 2024 | 48.35 | 48.70 | 48.35 | 48.54 | 48.54 | 0.19% | 31,475 |
| Dec 11, 2024 | 48.13 | 48.59 | 48.09 | 48.45 | 48.45 | 1.40% | 14,599 |
| Dec 10, 2024 | 48.22 | 48.22 | 47.66 | 47.78 | 47.78 | -1.46% | 22,402 |
| Dec 9, 2024 | 49.01 | 49.26 | 48.40 | 48.49 | 48.49 | -0.96% | 7,540 |
| Dec 6, 2024 | 48.50 | 48.96 | 48.50 | 48.96 | 48.96 | 1.26% | 18,227 |
| Dec 5, 2024 | 48.49 | 48.62 | 48.33 | 48.35 | 48.35 | -0.43% | 26,785 |
| Dec 4, 2024 | 48.26 | 48.76 | 48.26 | 48.56 | 48.56 | 1.78% | 33,223 |
| Dec 3, 2024 | 46.98 | 47.71 | 46.98 | 47.71 | 47.71 | 2.01% | 16,930 |
| Dec 2, 2024 | 46.35 | 46.86 | 46.35 | 46.77 | 46.77 | 0.82% | 32,859 |
| Nov 29, 2024 | 46.09 | 46.57 | 46.09 | 46.39 | 46.39 | 1.02% | 9,999 |
| Nov 27, 2024 | 46.25 | 46.30 | 45.65 | 45.92 | 45.92 | -0.82% | 24,205 |
| Nov 26, 2024 | 46.45 | 46.53 | 46.21 | 46.30 | 46.30 | -0.22% | 34,617 |
| Nov 25, 2024 | 46.45 | 46.66 | 46.28 | 46.40 | 46.40 | 0.59% | 34,474 |
| Nov 22, 2024 | 45.74 | 46.18 | 45.74 | 46.13 | 46.13 | 0.94% | 30,997 |
| Nov 21, 2024 | 45.14 | 45.91 | 45.02 | 45.70 | 45.70 | 2.05% | 33,237 |
| Nov 20, 2024 | 44.90 | 44.99 | 44.36 | 44.78 | 44.78 | 0.04% | 33,751 |
| Nov 19, 2024 | 43.95 | 44.81 | 43.95 | 44.76 | 44.76 | 0.99% | 7,895 |
| Nov 18, 2024 | 44.35 | 44.56 | 44.27 | 44.32 | 44.32 | 0.05% | 7,559 |
| Nov 15, 2024 | 44.87 | 44.89 | 44.16 | 44.30 | 44.30 | -2.14% | 25,931 |
| Nov 14, 2024 | 45.58 | 45.58 | 45.15 | 45.27 | 45.27 | -0.57% | 19,268 |
| Nov 13, 2024 | 45.83 | 45.99 | 45.53 | 45.53 | 45.53 | -0.87% | 11,379 |
| Nov 12, 2024 | 46.13 | 46.30 | 45.65 | 45.93 | 45.93 | -0.78% | 10,199 |
| Nov 11, 2024 | 46.54 | 46.54 | 46.04 | 46.29 | 46.29 | -0.24% | 15,811 |
| Nov 8, 2024 | 46.40 | 46.43 | 46.25 | 46.40 | 46.40 | -0.37% | 12,336 |
| Nov 7, 2024 | 46.31 | 46.66 | 46.27 | 46.57 | 46.57 | 0.87% | 22,588 |
| Nov 6, 2024 | 45.74 | 46.21 | 45.56 | 46.17 | 46.17 | 3.01% | 14,321 |
| Nov 5, 2024 | 44.28 | 44.82 | 44.28 | 44.82 | 44.82 | 1.29% | 10,431 |
| Nov 4, 2024 | 44.00 | 44.50 | 44.00 | 44.25 | 44.25 | 0.32% | 14,779 |
| Nov 1, 2024 | 43.98 | 44.35 | 43.96 | 44.11 | 44.11 | 1.47% | 17,037 |
| Oct 31, 2024 | 44.26 | 44.26 | 43.47 | 43.47 | 43.47 | -2.42% | 19,669 |
| Oct 30, 2024 | 44.86 | 45.06 | 44.55 | 44.55 | 44.55 | -1.50% | 15,056 |
| Oct 29, 2024 | 44.78 | 45.31 | 44.78 | 45.23 | 45.23 | 0.89% | 9,566 |
| Oct 28, 2024 | 44.74 | 44.90 | 44.74 | 44.83 | 44.83 | 0.85% | 8,161 |
| Oct 25, 2024 | 44.65 | 44.93 | 44.45 | 44.45 | 44.45 | -0.07% | 9,378 |
| Oct 24, 2024 | 44.58 | 44.64 | 44.37 | 44.48 | 44.48 | 0.54% | 18,499 |
| Oct 23, 2024 | 44.43 | 44.67 | 43.88 | 44.24 | 44.24 | -1.10% | 55,882 |
| Oct 22, 2024 | 44.62 | 44.85 | 44.60 | 44.73 | 44.73 | -0.58% | 12,941 |
| Oct 21, 2024 | 44.98 | 45.24 | 44.79 | 44.99 | 44.99 | -0.20% | 39,109 |
| Oct 18, 2024 | 45.25 | 45.33 | 45.08 | 45.08 | 45.08 | 0.09% | 20,863 |
| Oct 17, 2024 | 45.00 | 45.27 | 44.90 | 45.04 | 45.04 | 0.40% | 21,912 |
| Oct 16, 2024 | 44.64 | 44.86 | 44.45 | 44.86 | 44.86 | 0.88% | 30,550 |
| Oct 15, 2024 | 44.92 | 45.00 | 44.38 | 44.47 | 44.47 | -0.83% | 21,502 |
| Oct 14, 2024 | 44.69 | 44.91 | 44.65 | 44.84 | 44.84 | 0.49% | 11,928 |
| Oct 11, 2024 | 44.17 | 44.65 | 44.17 | 44.62 | 44.62 | 0.84% | 30,697 |
| Oct 10, 2024 | 43.96 | 44.27 | 43.77 | 44.25 | 44.25 | -0.02% | 15,637 |
| Oct 9, 2024 | 43.52 | 44.26 | 43.52 | 44.26 | 44.26 | 1.42% | 34,376 |
| Oct 8, 2024 | 43.25 | 43.70 | 43.23 | 43.64 | 43.64 | 1.04% | 11,718 |
| Oct 7, 2024 | 43.26 | 43.37 | 43.04 | 43.19 | 43.19 | -0.60% | 9,929 |
| Oct 4, 2024 | 43.37 | 43.45 | 43.10 | 43.45 | 43.45 | 1.35% | 14,004 |
| Oct 3, 2024 | 42.74 | 43.18 | 42.67 | 42.87 | 42.87 | -0.33% | 20,569 |
| Oct 2, 2024 | 42.44 | 43.06 | 42.40 | 43.01 | 43.01 | 1.10% | 14,816 |
| Oct 1, 2024 | 43.32 | 43.42 | 42.33 | 42.54 | 42.54 | -1.94% | 17,258 |
| Sep 30, 2024 | 43.05 | 43.40 | 43.00 | 43.38 | 43.38 | 0.18% | 13,614 |
| Sep 27, 2024 | 43.50 | 43.50 | 43.21 | 43.30 | 43.30 | -0.23% | 19,516 |
| Sep 26, 2024 | 43.45 | 43.63 | 43.04 | 43.40 | 43.40 | 0.93% | 35,443 |
| Sep 25, 2024 | 43.12 | 43.27 | 42.95 | 43.00 | 43.00 | -0.65% | 9,265 |
| Sep 24, 2024 | 43.04 | 43.29 | 42.87 | 43.28 | 43.19 | 0.89% | 17,730 |
| Sep 23, 2024 | 42.93 | 42.94 | 42.69 | 42.90 | 42.81 | 0.09% | 16,447 |
| Sep 20, 2024 | 42.76 | 42.99 | 42.57 | 42.86 | 42.77 | -0.30% | 23,448 |
| Sep 19, 2024 | 42.79 | 43.15 | 42.69 | 42.99 | 42.90 | 2.99% | 27,441 |
| Sep 18, 2024 | 42.01 | 42.54 | 41.74 | 41.74 | 41.65 | -0.52% | 21,965 |
| Sep 17, 2024 | 42.24 | 42.34 | 41.82 | 41.96 | 41.87 | 0.02% | 18,022 |
| Sep 16, 2024 | 41.66 | 41.97 | 41.63 | 41.95 | 41.86 | -0.12% | 15,145 |
| Sep 13, 2024 | 41.84 | 42.06 | 41.84 | 42.00 | 41.91 | 1.08% | 13,634 |
| Sep 12, 2024 | 41.10 | 41.64 | 41.03 | 41.55 | 41.46 | 0.97% | 13,448 |
| Sep 11, 2024 | 40.15 | 41.19 | 39.66 | 41.15 | 41.06 | 2.47% | 9,841 |
| Sep 10, 2024 | 39.77 | 40.16 | 39.65 | 40.16 | 40.07 | 1.33% | 20,792 |
| Sep 9, 2024 | 39.42 | 39.76 | 39.33 | 39.63 | 39.55 | 1.33% | 14,540 |
| Sep 6, 2024 | 40.05 | 40.13 | 38.97 | 39.11 | 39.03 | -2.76% | 29,732 |
| Sep 5, 2024 | 40.26 | 40.65 | 40.08 | 40.22 | 40.13 | -0.97% | 45,172 |
| Sep 4, 2024 | 40.35 | 40.85 | 40.30 | 40.61 | 40.53 | 0.13% | 14,343 |
| Sep 3, 2024 | 41.94 | 41.98 | 40.38 | 40.56 | 40.47 | -4.36% | 21,250 |
| Aug 30, 2024 | 42.28 | 42.43 | 41.94 | 42.41 | 42.32 | 1.39% | 14,261 |
| Aug 29, 2024 | 41.68 | 42.28 | 41.68 | 41.83 | 41.74 | 0.36% | 19,091 |
| Aug 28, 2024 | 41.96 | 42.09 | 41.35 | 41.68 | 41.59 | -0.98% | 13,433 |
| Aug 27, 2024 | 41.70 | 42.19 | 41.55 | 42.09 | 42.00 | 0.34% | 14,023 |
| Aug 26, 2024 | 42.37 | 42.52 | 41.82 | 41.95 | 41.86 | -1.15% | 23,684 |
| Aug 23, 2024 | 41.99 | 42.50 | 41.97 | 42.44 | 42.35 | 2.09% | 21,515 |
| Aug 22, 2024 | 42.34 | 42.50 | 41.50 | 41.57 | 41.48 | -1.66% | 29,841 |
| Aug 21, 2024 | 41.89 | 42.31 | 41.89 | 42.27 | 42.18 | 0.93% | 20,656 |
| Aug 20, 2024 | 41.86 | 42.10 | 41.72 | 41.88 | 41.79 | -0.26% | 16,183 |
| Aug 19, 2024 | 41.43 | 41.99 | 41.32 | 41.99 | 41.90 | 1.19% | 9,950 |
| Aug 16, 2024 | 41.12 | 41.53 | 41.12 | 41.50 | 41.41 | 0.43% | 19,379 |
| Aug 15, 2024 | 40.80 | 41.37 | 40.80 | 41.32 | 41.23 | 2.85% | 12,331 |
| Aug 14, 2024 | 40.22 | 40.36 | 39.85 | 40.17 | 40.09 | 0.26% | 9,334 |
| Aug 13, 2024 | 39.34 | 40.09 | 39.32 | 40.07 | 39.98 | 2.81% | 36,790 |
| Aug 12, 2024 | 38.94 | 39.27 | 38.83 | 38.97 | 38.89 | 0.18% | 19,339 |
| Aug 9, 2024 | 38.57 | 38.99 | 38.55 | 38.91 | 38.82 | 0.64% | 18,361 |
| Aug 8, 2024 | 37.85 | 38.71 | 37.74 | 38.66 | 38.57 | 3.95% | 20,328 |
| Aug 7, 2024 | 38.39 | 38.62 | 37.19 | 37.19 | 37.11 | -1.53% | 23,974 |
| Aug 6, 2024 | 37.70 | 38.33 | 37.42 | 37.77 | 37.69 | 0.60% | 126,742 |
| Aug 5, 2024 | 36.24 | 38.08 | 36.24 | 37.54 | 37.46 | -2.92% | 48,827 |
| Aug 2, 2024 | 38.78 | 38.96 | 38.40 | 38.67 | 38.58 | -3.08% | 53,054 |
| Aug 1, 2024 | 41.29 | 41.55 | 39.65 | 39.90 | 39.81 | -3.93% | 299,351 |