Skip to main content
logo
Defiance Connective Technologies ETF (UFOX)
NASDAQ: UFOX · Real-Time Price · USD
87.83
+1.13 (1.30%)
At close: May 6, 2026, 4:00 PM EDT
88.03
+0.20 (0.23%)
Pre-market: May 7, 2026, 4:00 AM EDT

UFOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202686.8887.9286.2487.8387.831.30%67,486
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, 202667.7167.7164.6665.1365.13-2.96%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, 202670.3172.2370.3171.4571.452.97%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
Mar 13, 202668.0869.3167.4567.6767.57-0.14%34,914
Mar 12, 202667.9168.5767.4867.7667.67-1.13%8,271
Mar 11, 202668.1969.0768.1968.5368.440.62%56,236
Mar 10, 202667.8668.9667.8668.1168.020.50%8,579
Mar 9, 202665.2667.7865.1567.7767.682.28%11,982
Mar 6, 202666.4267.5966.2466.2666.17-1.94%11,161
Mar 5, 202668.2068.4666.6067.5767.48-1.83%17,350
Mar 4, 202668.2569.0868.2568.8368.741.74%24,608
Mar 3, 202666.8968.3366.3867.6567.56-1.72%13,823
Mar 2, 202666.2568.8466.2568.8468.742.11%18,247
Feb 27, 202666.5767.4866.3367.4167.32-0.14%9,242
Feb 26, 202668.4568.4566.6867.5167.41-1.49%9,221
Feb 25, 202668.2668.8268.2668.5368.440.99%37,305