Defiance Space and Connective Tech ETF (UFOX)

NASDAQ: UFOX · Real-Time Price · USD

86.48

+4.69 (5.74%)

At close: Aug 4, 2026, 4:00 PM EDT

86.49

+0.01 (0.01%)

After-hours: Aug 4, 2026, 7:34 PM EDT

UFOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	81.90	86.77	81.90	86.49	86.49	5.75%	32,630
Aug 3, 2026	78.80	81.81	78.80	81.79	81.79	2.84%	16,599
Jul 31, 2026	80.57	80.76	78.36	79.53	79.53	0.28%	27,991
Jul 30, 2026	77.60	79.30	77.60	79.30	79.30	4.75%	27,837
Jul 29, 2026	78.26	78.57	75.65	75.71	75.71	-3.68%	36,148
Jul 28, 2026	79.18	79.18	76.45	78.60	78.60	-1.75%	29,843
Jul 27, 2026	80.68	80.79	78.60	80.00	80.00	0.09%	40,307
Jul 24, 2026	82.00	82.19	79.63	79.93	79.93	-3.29%	40,988
Jul 23, 2026	82.95	83.87	81.92	82.65	82.65	-1.06%	39,061
Jul 22, 2026	83.31	84.87	83.31	83.54	83.54	-0.66%	33,229
Jul 21, 2026	82.48	84.20	82.43	84.09	84.09	3.84%	194,017
Jul 20, 2026	81.73	82.25	80.90	80.98	80.98	0.02%	22,589
Jul 17, 2026	78.95	82.00	78.30	80.96	80.96	0.09%	57,848
Jul 16, 2026	83.17	83.59	80.55	80.89	80.89	-4.75%	35,202
Jul 15, 2026	86.98	87.29	83.44	84.92	84.92	-1.91%	29,891
Jul 14, 2026	87.44	87.64	86.39	86.57	86.57	0.39%	28,469
Jul 13, 2026	87.97	87.97	85.87	86.24	86.24	-3.14%	28,599
Jul 10, 2026	89.75	89.75	88.14	89.03	89.03	-1.11%	20,054
Jul 9, 2026	89.51	90.65	89.26	90.03	90.03	2.59%	33,406
Jul 8, 2026	86.13	87.78	85.89	87.76	87.76	1.28%	24,828
Jul 7, 2026	88.20	88.67	86.11	86.65	86.65	-3.49%	55,532
Jul 6, 2026	90.15	91.41	89.73	89.78	89.78	1.23%	34,121
Jul 2, 2026	92.21	92.96	87.88	88.69	88.69	-3.71%	57,430
Jul 1, 2026	93.25	93.98	92.10	92.11	92.11	-3.08%	58,695
Jun 30, 2026	91.55	95.05	91.55	95.04	95.04	3.53%	19,804
Jun 29, 2026	89.48	91.92	87.58	91.80	91.80	4.26%	26,057
Jun 26, 2026	86.88	88.47	86.74	88.05	88.05	-0.44%	33,524
Jun 25, 2026	90.97	90.97	86.63	88.43	88.43	-0.51%	50,954
Jun 24, 2026	91.16	91.16	88.16	88.89	88.89	-2.32%	60,952
Jun 23, 2026	90.31	92.52	90.31	91.11	91.00	-3.21%	72,689
Jun 22, 2026	95.15	95.33	93.51	94.13	94.02	-1.19%	93,032
Jun 18, 2026	95.80	95.80	93.94	95.26	95.14	1.34%	48,420
Jun 17, 2026	95.07	97.80	93.97	94.00	93.88	-0.31%	34,543
Jun 16, 2026	96.88	97.18	94.29	94.29	94.18	-3.15%	41,152
Jun 15, 2026	97.69	97.79	96.29	97.36	97.24	2.52%	46,064
Jun 12, 2026	96.74	96.80	93.89	94.96	94.84	-1.41%	43,719
Jun 11, 2026	91.94	96.36	91.94	96.32	96.20	5.51%	55,469
Jun 10, 2026	91.78	93.68	91.16	91.29	91.18	-1.79%	51,870
Jun 9, 2026	97.43	97.44	89.15	92.95	92.84	-3.09%	79,750
Jun 8, 2026	97.52	97.96	95.46	95.91	95.79	0.73%	26,242
Jun 5, 2026	101.31	101.31	94.37	95.21	95.10	-8.15%	63,018
Jun 4, 2026	100.56	104.45	99.83	103.66	103.53	-	24,214
Jun 3, 2026	106.08	106.08	103.25	103.66	103.53	-2.52%	36,671
Jun 2, 2026	103.87	106.59	103.80	106.33	106.20	3.62%	201,774
Jun 1, 2026	102.18	103.32	100.24	102.62	102.49	-0.01%	42,657
May 29, 2026	102.10	102.73	99.64	102.62	102.50	-0.18%	73,461
May 28, 2026	101.98	103.14	100.82	102.81	102.69	0.53%	70,758
May 27, 2026	103.57	103.57	100.36	102.27	102.15	-0.08%	77,304
May 26, 2026	102.26	102.87	101.05	102.35	102.23	2.96%	68,137
May 22, 2026	97.10	99.62	97.10	99.41	99.29	3.52%	76,396