Defiance Space and Connective Tech ETF (UFOX)
NASDAQ: UFOX · Real-Time Price · USD
88.11
+2.26 (2.63%)
At close: Oct 2, 2026, 4:00 PM EDT
88.08
-0.03 (-0.04%)
After-hours: Oct 2, 2026, 7:30 PM EDT
UFOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 87.26 | 88.95 | 87.26 | 87.77 | 87.70 | -0.02% | 67,989 |
| Aug 12, 2026 | 86.79 | 88.19 | 86.60 | 87.78 | 87.72 | 3.18% | 31,055 |
| Aug 11, 2026 | 85.56 | 85.76 | 84.69 | 85.07 | 85.01 | -0.32% | 13,187 |
| Aug 10, 2026 | 86.53 | 86.89 | 85.31 | 85.35 | 85.29 | -1.66% | 25,241 |
| Aug 7, 2026 | 85.94 | 86.82 | 85.13 | 86.79 | 86.73 | 2.93% | 46,363 |
| Aug 6, 2026 | 83.14 | 85.68 | 83.12 | 84.32 | 84.26 | -0.25% | 15,482 |
| Aug 5, 2026 | 85.76 | 85.87 | 84.43 | 84.53 | 84.47 | -2.26% | 19,927 |
| Aug 4, 2026 | 81.90 | 86.77 | 81.90 | 86.48 | 86.42 | 5.73% | 32,641 |
| Aug 3, 2026 | 78.80 | 81.81 | 78.80 | 81.79 | 81.73 | 2.84% | 16,601 |
| Jul 31, 2026 | 80.57 | 80.76 | 78.36 | 79.53 | 79.47 | 0.28% | 27,991 |
| Jul 30, 2026 | 77.60 | 79.30 | 77.60 | 79.30 | 79.25 | 4.75% | 27,849 |
| Jul 29, 2026 | 78.26 | 78.57 | 75.65 | 75.71 | 75.66 | -3.68% | 36,151 |
| Jul 28, 2026 | 79.18 | 79.18 | 76.45 | 78.60 | 78.54 | -1.75% | 29,843 |
| Jul 27, 2026 | 80.68 | 80.79 | 78.60 | 80.00 | 79.94 | 0.09% | 40,459 |
| Jul 24, 2026 | 82.00 | 82.19 | 79.63 | 79.93 | 79.87 | -3.29% | 40,995 |