Defiance Connective Technologies ETF (SIXG)
NASDAQ: SIXG · Real-Time Price · USD
80.04
+0.87 (1.10%)
At close: Apr 17, 2026, 4:00 PM EDT
79.17
-0.87 (-1.09%)
After-hours: Apr 17, 2026, 6:09 PM EDT
SIXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 80.01 | 80.30 | 79.72 | 80.04 | 80.04 | 1.10% | 27,187 |
| Apr 16, 2026 | 76.88 | 79.20 | 76.88 | 79.17 | 79.17 | 3.46% | 44,580 |
| Apr 15, 2026 | 75.94 | 76.61 | 75.46 | 76.52 | 76.52 | 1.11% | 18,173 |
| Apr 14, 2026 | 76.80 | 76.80 | 75.18 | 75.68 | 75.68 | 0.34% | 56,629 |
| Apr 13, 2026 | 73.35 | 75.45 | 73.35 | 75.42 | 75.42 | 2.20% | 29,630 |
| Apr 10, 2026 | 74.02 | 74.25 | 73.54 | 73.80 | 73.80 | 0.66% | 32,606 |
| Apr 9, 2026 | 74.00 | 74.59 | 72.94 | 73.32 | 73.32 | -1.11% | 20,517 |
| Apr 8, 2026 | 74.92 | 75.00 | 73.23 | 74.14 | 74.14 | 3.19% | 38,342 |
| Apr 7, 2026 | 71.39 | 71.85 | 70.15 | 71.85 | 71.85 | 0.38% | 50,998 |
| Apr 6, 2026 | 71.93 | 72.25 | 71.18 | 71.58 | 71.58 | -0.18% | 13,316 |
| Apr 2, 2026 | 67.57 | 71.73 | 67.57 | 71.71 | 71.71 | 3.37% | 29,460 |
| Apr 1, 2026 | 69.20 | 70.23 | 69.20 | 69.37 | 69.37 | 1.75% | 25,915 |
| Mar 31, 2026 | 66.34 | 68.19 | 66.15 | 68.18 | 68.18 | 4.68% | 6,639 |
| Mar 30, 2026 | 67.71 | 67.71 | 64.66 | 65.13 | 65.13 | -2.96% | 32,129 |
| Mar 27, 2026 | 68.66 | 68.70 | 66.95 | 67.12 | 67.12 | -2.72% | 24,743 |
| Mar 26, 2026 | 70.78 | 71.04 | 68.97 | 69.00 | 69.00 | -3.43% | 29,028 |
| Mar 25, 2026 | 70.31 | 72.23 | 70.31 | 71.45 | 71.45 | 2.97% | 57,493 |
| Mar 24, 2026 | 69.25 | 69.92 | 68.99 | 69.39 | 69.29 | -0.25% | 35,027 |
| Mar 23, 2026 | 69.22 | 70.02 | 68.89 | 69.56 | 69.47 | 2.21% | 20,141 |
| Mar 20, 2026 | 70.27 | 70.43 | 67.61 | 68.06 | 67.96 | -3.16% | 50,960 |
| Mar 19, 2026 | 68.20 | 70.52 | 68.06 | 70.28 | 70.18 | 1.86% | 26,273 |
| Mar 18, 2026 | 69.42 | 70.20 | 69.00 | 69.00 | 68.90 | -0.51% | 28,500 |
| Mar 17, 2026 | 69.14 | 69.68 | 69.00 | 69.36 | 69.26 | 0.56% | 28,902 |
| Mar 16, 2026 | 68.54 | 69.32 | 68.54 | 68.97 | 68.87 | 1.92% | 22,955 |
| Mar 13, 2026 | 68.08 | 69.31 | 67.45 | 67.67 | 67.57 | -0.14% | 34,914 |
| Mar 12, 2026 | 67.91 | 68.57 | 67.48 | 67.76 | 67.67 | -1.13% | 8,271 |
| Mar 11, 2026 | 68.19 | 69.07 | 68.19 | 68.53 | 68.44 | 0.62% | 56,236 |
| Mar 10, 2026 | 67.86 | 68.96 | 67.86 | 68.11 | 68.02 | 0.50% | 8,579 |
| Mar 9, 2026 | 65.26 | 67.78 | 65.15 | 67.77 | 67.68 | 2.28% | 11,982 |
| Mar 6, 2026 | 66.42 | 67.59 | 66.24 | 66.26 | 66.17 | -1.94% | 11,161 |
| Mar 5, 2026 | 68.20 | 68.46 | 66.60 | 67.57 | 67.48 | -1.83% | 17,350 |
| Mar 4, 2026 | 68.25 | 69.08 | 68.25 | 68.83 | 68.74 | 1.74% | 24,608 |
| Mar 3, 2026 | 66.89 | 68.33 | 66.38 | 67.65 | 67.56 | -1.72% | 13,823 |
| Mar 2, 2026 | 66.25 | 68.84 | 66.25 | 68.84 | 68.74 | 2.11% | 18,247 |
| Feb 27, 2026 | 66.57 | 67.48 | 66.33 | 67.41 | 67.32 | -0.14% | 9,242 |
| Feb 26, 2026 | 68.45 | 68.45 | 66.68 | 67.51 | 67.41 | -1.49% | 9,221 |
| Feb 25, 2026 | 68.26 | 68.82 | 68.26 | 68.53 | 68.44 | 0.99% | 37,305 |
| Feb 24, 2026 | 66.37 | 68.05 | 66.37 | 67.86 | 67.76 | 2.21% | 19,451 |
| Feb 23, 2026 | 66.80 | 66.80 | 65.96 | 66.39 | 66.30 | -1.33% | 17,273 |
| Feb 20, 2026 | 66.90 | 68.01 | 66.90 | 67.29 | 67.20 | -0.28% | 15,695 |
| Feb 19, 2026 | 67.23 | 67.49 | 67.00 | 67.48 | 67.38 | -0.31% | 41,378 |
| Feb 18, 2026 | 67.64 | 68.18 | 67.29 | 67.69 | 67.59 | 0.19% | 8,750 |
| Feb 17, 2026 | 67.20 | 68.00 | 66.50 | 67.56 | 67.47 | -0.12% | 7,973 |
| Feb 13, 2026 | 66.77 | 68.00 | 66.05 | 67.64 | 67.55 | 1.74% | 9,772 |
| Feb 12, 2026 | 67.95 | 67.95 | 66.31 | 66.49 | 66.40 | -2.39% | 13,773 |
| Feb 11, 2026 | 68.78 | 68.78 | 67.20 | 68.12 | 68.02 | 0.02% | 13,682 |
| Feb 10, 2026 | 68.69 | 68.85 | 67.99 | 68.10 | 68.01 | -0.74% | 94,571 |
| Feb 9, 2026 | 66.99 | 68.72 | 66.94 | 68.61 | 68.51 | 1.72% | 13,916 |
| Feb 6, 2026 | 65.87 | 67.45 | 65.87 | 67.45 | 67.36 | 4.40% | 17,870 |
| Feb 5, 2026 | 64.16 | 65.40 | 64.16 | 64.61 | 64.52 | -0.65% | 18,444 |