Defiance Space and Connective Tech ETF (UFOX)
NASDAQ: UFOX · Real-Time Price · USD
78.14
+0.69 (0.89%)
At close: Oct 23, 2026, 4:00 PM EDT
78.12
-0.02 (-0.03%)
After-hours: Oct 23, 2026, 7:30 PM EDT
UFOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 77.25 | 78.36 | 76.67 | 78.14 | 78.14 | 0.90% | 6,758 |
| Oct 22, 2026 | 78.81 | 79.14 | 77.21 | 77.45 | 77.45 | -4.26% | 11,509 |
| Oct 21, 2026 | 80.54 | 81.00 | 80.53 | 80.89 | 80.89 | 2.05% | 7,956 |
| Oct 20, 2026 | 78.57 | 79.95 | 77.87 | 79.26 | 79.26 | 0.13% | 9,217 |
| Oct 19, 2026 | 79.71 | 80.29 | 79.03 | 79.16 | 79.16 | 1.05% | 14,654 |
| Oct 16, 2026 | 79.85 | 80.06 | 78.14 | 78.34 | 78.34 | -3.33% | 19,122 |
| Oct 15, 2026 | 79.63 | 81.04 | 78.68 | 81.04 | 81.04 | -0.29% | 22,772 |
| Oct 14, 2026 | 83.74 | 83.86 | 81.10 | 81.27 | 81.27 | -4.34% | 23,442 |
| Oct 13, 2026 | 84.03 | 84.96 | 83.90 | 84.96 | 84.96 | -0.48% | 27,565 |
| Oct 12, 2026 | 87.02 | 87.02 | 85.35 | 85.37 | 85.37 | -2.25% | 9,530 |
| Oct 9, 2026 | 87.09 | 87.53 | 86.48 | 87.33 | 87.33 | 0.97% | 13,070 |
| Oct 8, 2026 | 87.88 | 87.88 | 85.88 | 86.49 | 86.49 | -2.66% | 11,498 |
| Oct 7, 2026 | 88.93 | 89.17 | 88.48 | 88.85 | 88.85 | -1.44% | 35,107 |
| Oct 6, 2026 | 89.32 | 90.22 | 89.32 | 90.15 | 90.15 | 2.16% | 63,353 |
| Oct 5, 2026 | 88.29 | 88.43 | 87.83 | 88.24 | 88.24 | 0.15% | 12,199 |
| Oct 2, 2026 | 86.92 | 88.51 | 86.92 | 88.11 | 88.11 | 2.64% | 23,570 |
| Oct 1, 2026 | 85.18 | 86.42 | 85.18 | 85.85 | 85.85 | 0.95% | 10,593 |
| Sep 30, 2026 | 85.43 | 85.50 | 85.04 | 85.04 | 85.04 | 0.17% | 11,653 |
| Sep 29, 2026 | 85.48 | 85.53 | 84.63 | 84.90 | 84.90 | 0.05% | 7,976 |
| Sep 28, 2026 | 85.60 | 85.67 | 84.36 | 84.86 | 84.86 | -1.69% | 18,599 |
| Sep 25, 2026 | 86.37 | 87.01 | 86.10 | 86.32 | 86.32 | 0.81% | 12,920 |
| Sep 24, 2026 | 84.95 | 85.95 | 84.91 | 85.62 | 85.62 | -0.24% | 11,752 |
| Sep 23, 2026 | 86.68 | 86.68 | 85.81 | 85.83 | 85.83 | -1.29% | 19,645 |
| Sep 22, 2026 | 86.45 | 87.11 | 86.26 | 87.02 | 86.95 | 0.32% | 16,098 |
| Sep 21, 2026 | 85.03 | 86.78 | 85.03 | 86.74 | 86.67 | 3.16% | 18,591 |
| Sep 18, 2026 | 84.73 | 84.73 | 83.44 | 84.08 | 84.02 | -0.32% | 9,776 |
| Sep 17, 2026 | 83.78 | 84.69 | 83.78 | 84.35 | 84.29 | 3.01% | 13,764 |
| Sep 16, 2026 | 81.80 | 82.76 | 81.01 | 81.89 | 81.83 | 0.86% | 11,331 |
| Sep 15, 2026 | 80.90 | 81.48 | 80.90 | 81.19 | 81.13 | 0.56% | 18,607 |
| Sep 14, 2026 | 81.02 | 81.79 | 80.69 | 80.74 | 80.68 | -3.41% | 18,881 |
| Sep 11, 2026 | 82.59 | 84.07 | 82.59 | 83.59 | 83.53 | 2.10% | 10,222 |
| Sep 10, 2026 | 81.49 | 82.80 | 81.22 | 81.87 | 81.81 | -1.08% | 12,536 |
| Sep 9, 2026 | 83.46 | 83.53 | 82.76 | 82.76 | 82.70 | -0.15% | 9,667 |
| Sep 8, 2026 | 82.23 | 83.35 | 81.50 | 82.88 | 82.82 | 1.85% | 140,014 |
| Sep 4, 2026 | 80.93 | 81.70 | 80.93 | 81.38 | 81.32 | 1.03% | 22,118 |
| Sep 3, 2026 | 79.63 | 80.74 | 79.21 | 80.55 | 80.49 | 0.91% | 82,988 |
| Sep 2, 2026 | 79.52 | 79.96 | 79.13 | 79.82 | 79.76 | 0.03% | 35,325 |
| Sep 1, 2026 | 80.19 | 80.19 | 79.68 | 79.80 | 79.74 | -2.03% | 13,399 |
| Aug 31, 2026 | 81.30 | 81.54 | 80.92 | 81.45 | 81.39 | 0.04% | 14,424 |
| Aug 28, 2026 | 83.18 | 83.18 | 81.29 | 81.42 | 81.36 | -2.61% | 14,340 |
| Aug 27, 2026 | 83.55 | 83.64 | 83.18 | 83.60 | 83.54 | 1.71% | 13,216 |
| Aug 26, 2026 | 81.37 | 82.32 | 81.37 | 82.20 | 82.14 | 0.59% | 7,696 |
| Aug 25, 2026 | 81.74 | 81.98 | 81.29 | 81.72 | 81.66 | 1.19% | 16,212 |
| Aug 24, 2026 | 81.72 | 81.72 | 80.43 | 80.76 | 80.70 | -2.59% | 14,875 |
| Aug 21, 2026 | 83.17 | 83.17 | 81.98 | 82.90 | 82.84 | 0.49% | 12,568 |
| Aug 20, 2026 | 83.03 | 83.20 | 82.14 | 82.50 | 82.44 | -1.03% | 13,461 |
| Aug 19, 2026 | 85.40 | 85.40 | 82.52 | 83.36 | 83.30 | -1.68% | 19,865 |
| Aug 18, 2026 | 85.98 | 85.98 | 84.51 | 84.79 | 84.73 | -3.96% | 20,227 |
| Aug 17, 2026 | 88.08 | 89.17 | 88.08 | 88.28 | 88.22 | 0.46% | 17,575 |
| Aug 14, 2026 | 87.93 | 88.56 | 86.98 | 87.88 | 87.82 | 0.13% | 18,406 |