Defiance Connective Technologies ETF (SIXG)
NASDAQ: SIXG · Real-Time Price · USD
42.50
-0.24 (-0.56%)
Mar 31, 2025, 4:00 PM EDT - Market closed
SIXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 41.97 | 42.58 | 41.55 | 42.50 | 42.50 | -0.56% | 117,548 |
| 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 |
| Feb 12, 2025 | 49.68 | 50.32 | 49.68 | 50.17 | 50.08 | -0.79% | 11,102 |
| Feb 11, 2025 | 50.27 | 50.88 | 50.27 | 50.57 | 50.48 | -0.71% | 10,725 |
| Feb 10, 2025 | 50.60 | 51.10 | 50.60 | 50.93 | 50.84 | 1.19% | 22,523 |
| Feb 7, 2025 | 51.01 | 51.01 | 50.15 | 50.33 | 50.24 | -0.65% | 10,397 |
| Feb 6, 2025 | 50.68 | 50.86 | 50.33 | 50.66 | 50.57 | -0.45% | 18,555 |
| Feb 5, 2025 | 49.84 | 50.89 | 49.76 | 50.89 | 50.80 | 2.91% | 16,351 |
| Feb 4, 2025 | 48.61 | 49.55 | 48.61 | 49.45 | 49.37 | 1.54% | 39,924 |
| Feb 3, 2025 | 47.56 | 48.88 | 47.44 | 48.70 | 48.62 | -0.67% | 17,994 |
| Jan 31, 2025 | 49.02 | 49.97 | 48.87 | 49.03 | 48.95 | 1.22% | 20,857 |
| Jan 30, 2025 | 48.53 | 48.79 | 48.26 | 48.44 | 48.36 | 1.85% | 14,136 |
| Jan 29, 2025 | 47.73 | 47.83 | 47.24 | 47.56 | 47.48 | -0.38% | 21,218 |
| Jan 28, 2025 | 47.16 | 47.79 | 46.71 | 47.74 | 47.66 | 2.38% | 22,712 |
| Jan 27, 2025 | 48.36 | 48.41 | 46.28 | 46.63 | 46.55 | -8.44% | 29,512 |
| Jan 24, 2025 | 51.44 | 51.44 | 50.81 | 50.93 | 50.84 | -0.72% | 12,555 |
| Jan 23, 2025 | 50.69 | 51.30 | 50.69 | 51.30 | 51.21 | 0.20% | 15,124 |
| Jan 22, 2025 | 51.00 | 51.43 | 51.00 | 51.20 | 51.11 | 1.55% | 14,618 |
| Jan 21, 2025 | 49.80 | 50.45 | 49.62 | 50.42 | 50.33 | 2.33% | 39,868 |
| Jan 17, 2025 | 49.11 | 49.38 | 48.95 | 49.27 | 49.19 | 1.78% | 19,288 |