Defiance Space and Connective Tech ETF (UFOX)
NASDAQ: UFOX · Real-Time Price · USD
75.19
-1.82 (-2.36%)
At close: Nov 13, 2026, 4:00 PM EST
70.72
-4.47 (-5.95%)
After-hours: Nov 13, 2026, 7:30 PM EST
UFOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 77.18 | 77.18 | 74.24 | 75.19 | 75.19 | -2.36% | 14,487 |
| Nov 12, 2026 | 78.11 | 78.16 | 76.92 | 77.01 | 77.01 | -0.43% | 5,815 |
| Nov 11, 2026 | 76.66 | 78.17 | 76.21 | 77.34 | 77.34 | 3.52% | 12,680 |
| Nov 10, 2026 | 73.45 | 75.22 | 73.44 | 74.71 | 74.71 | -0.24% | 9,430 |
| Nov 9, 2026 | 71.88 | 75.00 | 71.55 | 74.89 | 74.89 | 5.25% | 17,742 |
| Nov 6, 2026 | 71.06 | 71.50 | 70.01 | 71.16 | 71.16 | 3.89% | 19,667 |
| Nov 5, 2026 | 72.74 | 72.74 | 68.07 | 68.49 | 68.49 | -8.18% | 34,633 |
| Nov 4, 2026 | 74.98 | 75.64 | 73.94 | 74.59 | 74.59 | -1.78% | 11,608 |
| Nov 3, 2026 | 75.20 | 76.26 | 75.20 | 75.95 | 75.95 | 1.66% | 21,066 |
| Nov 2, 2026 | 77.52 | 77.52 | 74.61 | 74.71 | 74.71 | -3.34% | 16,342 |
| Oct 30, 2026 | 78.73 | 78.73 | 76.17 | 77.29 | 77.29 | -5.05% | 10,757 |
| Oct 29, 2026 | 81.12 | 81.91 | 81.11 | 81.40 | 81.40 | -1.21% | 9,424 |
| Oct 28, 2026 | 82.20 | 82.45 | 81.28 | 82.40 | 82.40 | 0.61% | 19,777 |
| Oct 27, 2026 | 80.15 | 82.04 | 80.15 | 81.90 | 81.90 | 2.96% | 14,384 |
| Oct 26, 2026 | 78.39 | 80.14 | 78.05 | 79.55 | 79.55 | 1.80% | 8,548 |
| 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 |