Skip to main content
logo
Defiance Connective Technologies ETF (UFOX)
NASDAQ: UFOX · Real-Time Price · USD
102.35
+2.94 (2.96%)
At close: May 26, 2026, 4:00 PM EDT
103.38
+1.03 (1.01%)
Pre-market: May 27, 2026, 5:22 AM EDT

UFOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 2026102.26102.87101.05102.35102.352.96%68,123
May 22, 202697.1099.6297.1099.4199.413.52%76,259
May 21, 202694.1096.3594.1096.0396.030.93%77,765
May 20, 202693.4395.3293.2095.1495.142.16%38,008
May 19, 202691.2693.5889.8493.1393.130.37%25,439
May 18, 202694.4994.8491.3492.7992.79-0.23%51,122
May 15, 202692.7494.0491.9293.0093.00-2.00%28,690
May 14, 202693.1895.1493.0794.9094.902.26%42,943
May 13, 202692.6493.5991.4492.8092.801.29%71,578
May 12, 202692.4193.1389.2591.6291.62-2.65%49,966
May 11, 202691.7294.4491.5994.1194.113.09%56,200
May 8, 202687.8591.4487.8591.2991.295.78%36,548
May 7, 202687.9387.9385.7086.3086.30-1.74%33,956
May 6, 202686.8887.9286.2487.8387.831.30%67,491
May 5, 202686.3186.9186.0286.7086.702.01%81,912
May 4, 202685.1785.4684.5084.9984.99-0.02%38,979
May 1, 202684.2886.7184.1185.0185.011.08%46,667
Apr 30, 202682.5184.1182.0984.1184.113.48%29,185
Apr 29, 202679.7681.3579.3981.2881.282.15%14,810
Apr 28, 202679.4780.5478.8179.5779.57-2.27%20,010
Apr 27, 202682.3582.3580.5381.4281.42-1.31%23,750
Apr 24, 202682.4482.7481.7782.5082.502.30%22,576
Apr 23, 202681.3981.6779.3580.6580.65-1.56%21,886
Apr 22, 202682.0882.2581.3581.9281.921.31%29,377
Apr 21, 202681.6682.2380.7980.8680.86-0.20%27,958
Apr 20, 202679.5481.0279.5481.0281.021.22%16,423
Apr 17, 202680.0180.3079.7280.0480.041.10%27,187
Apr 16, 202676.8879.2076.8879.1779.173.46%44,580
Apr 15, 202675.9476.6175.4676.5276.521.11%18,173
Apr 14, 202676.8076.8075.1875.6875.680.34%56,629
Apr 13, 202673.3575.4573.3575.4275.422.20%29,630
Apr 10, 202674.0274.2573.5473.8073.800.66%32,606
Apr 9, 202674.0074.5972.9473.3273.32-1.11%20,517
Apr 8, 202674.9275.0073.2374.1474.143.19%38,342
Apr 7, 202671.3971.8570.1571.8571.850.38%50,998
Apr 6, 202671.9372.2571.1871.5871.58-0.18%13,316
Apr 2, 202667.5771.7367.5771.7171.713.37%29,460
Apr 1, 202669.2070.2369.2069.3769.371.75%25,915
Mar 31, 202666.3468.1966.1568.1868.184.68%6,639
Mar 30, 202667.7167.7164.6665.1365.13-2.97%32,129
Mar 27, 202668.6668.7066.9567.1267.12-2.72%24,743
Mar 26, 202670.7871.0468.9769.0069.00-3.43%29,028
Mar 25, 202670.3172.2370.3171.4571.453.11%57,493
Mar 24, 202669.2569.9268.9969.3969.29-0.25%35,027
Mar 23, 202669.2270.0268.8969.5669.472.21%20,141
Mar 20, 202670.2770.4367.6168.0667.96-3.16%50,960
Mar 19, 202668.2070.5268.0670.2870.181.86%26,273
Mar 18, 202669.4270.2069.0069.0068.90-0.51%28,500
Mar 17, 202669.1469.6869.0069.3669.260.56%28,902
Mar 16, 202668.5469.3268.5468.9768.871.92%22,955