Defiance Space and Connective Tech ETF (UFOX)
NASDAQ: UFOX · Real-Time Price · USD
80.76
-2.14 (-2.58%)
At close: Aug 24, 2026, 4:00 PM EDT
80.65
-0.11 (-0.13%)
After-hours: Aug 24, 2026, 7:30 PM EDT
UFOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 81.72 | 81.72 | 80.43 | 80.78 | 80.78 | -2.56% | 14,864 |
| Aug 21, 2026 | 83.17 | 83.17 | 81.98 | 82.90 | 82.90 | 0.49% | 12,568 |
| Aug 20, 2026 | 83.03 | 83.20 | 82.14 | 82.50 | 82.50 | -1.03% | 13,461 |
| Aug 19, 2026 | 85.40 | 85.40 | 82.52 | 83.36 | 83.36 | -1.68% | 19,865 |
| Aug 18, 2026 | 85.98 | 85.98 | 84.51 | 84.79 | 84.79 | -3.96% | 20,227 |
| Aug 17, 2026 | 88.08 | 89.17 | 88.08 | 88.28 | 88.28 | 0.46% | 17,575 |
| Aug 14, 2026 | 87.93 | 88.56 | 86.98 | 87.88 | 87.88 | 0.13% | 18,406 |
| Aug 13, 2026 | 87.26 | 88.95 | 87.26 | 87.77 | 87.77 | -0.02% | 67,989 |
| Aug 12, 2026 | 86.79 | 88.19 | 86.60 | 87.78 | 87.78 | 3.18% | 31,055 |
| Aug 11, 2026 | 85.56 | 85.76 | 84.69 | 85.07 | 85.07 | -0.32% | 13,187 |
| Aug 10, 2026 | 86.53 | 86.89 | 85.31 | 85.35 | 85.35 | -1.66% | 25,241 |
| Aug 7, 2026 | 85.94 | 86.82 | 85.13 | 86.79 | 86.79 | 2.93% | 46,363 |
| Aug 6, 2026 | 83.14 | 85.68 | 83.12 | 84.32 | 84.32 | -0.25% | 15,482 |
| Aug 5, 2026 | 85.76 | 85.87 | 84.43 | 84.53 | 84.53 | -2.26% | 19,927 |
| Aug 4, 2026 | 81.90 | 86.77 | 81.90 | 86.48 | 86.48 | 5.73% | 32,641 |
| Aug 3, 2026 | 78.80 | 81.81 | 78.80 | 81.79 | 81.79 | 2.84% | 16,601 |
| 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% | 27,849 |
| Jul 29, 2026 | 78.26 | 78.57 | 75.65 | 75.71 | 75.71 | -3.68% | 36,151 |
| 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% | 40,459 |
| Jul 24, 2026 | 82.00 | 82.19 | 79.63 | 79.93 | 79.93 | -3.29% | 40,995 |
| 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% | 33,230 |
| 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 |