Defiance 5G Next Gen Connectivity ETF (FIVG)
39.26
-0.12
(-0.29%)
USD |
NYSEARCA |
May 17, 16:00
39.26
0.00 (0.00%)
After-Hours: 18:57
FIVG Price: 39.26 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 39.46 | 39.63 | 39.36 | 39.37 | 20694.00 |
May 15, 2024 | 38.94 | 39.35 | 38.82 | 39.35 | 83141.00 |
May 14, 2024 | 38.12 | 38.58 | 38.12 | 38.56 | 13313.00 |
May 13, 2024 | 38.02 | 38.15 | 38.00 | 38.03 | 21268.00 |
May 10, 2024 | 37.86 | 38.01 | 37.74 | 37.82 | 17391.00 |
May 09, 2024 | 37.71 | 37.71 | 37.47 | 37.66 | 46892.00 |
May 08, 2024 | 37.24 | 37.71 | 37.24 | 37.69 | 23749.00 |
May 07, 2024 | 37.58 | 37.63 | 37.43 | 37.44 | 24047.00 |
May 06, 2024 | 37.30 | 37.58 | 37.30 | 37.58 | 32867.00 |
May 03, 2024 | 37.25 | 37.37 | 37.05 | 37.11 | 22736.00 |
May 02, 2024 | 36.60 | 36.63 | 36.14 | 36.52 | 8232.00 |
May 01, 2024 | 36.43 | 36.97 | 36.13 | 36.19 | 27635.00 |
Apr 30, 2024 | 37.27 | 37.41 | 36.78 | 36.78 | 19181.00 |
Apr 29, 2024 | 37.37 | 37.54 | 37.29 | 37.49 | 19517.00 |
Apr 26, 2024 | 36.98 | 37.37 | 36.98 | 37.29 | 17845.00 |
Apr 25, 2024 | 36.46 | 37.03 | 36.46 | 36.91 | 24041.00 |
Apr 24, 2024 | 36.79 | 36.95 | 36.43 | 36.68 | 21522.00 |
Apr 23, 2024 | 35.89 | 36.55 | 35.89 | 36.41 | 38379.00 |
Apr 22, 2024 | 35.68 | 35.99 | 35.45 | 35.77 | 16362.00 |
Apr 19, 2024 | 36.00 | 36.14 | 35.32 | 35.39 | 21587.00 |
Apr 18, 2024 | 36.46 | 36.60 | 36.14 | 36.18 | 13742.00 |
Apr 17, 2024 | 37.22 | 37.29 | 36.45 | 36.45 | 19672.00 |
Apr 16, 2024 | 37.03 | 37.21 | 36.96 | 37.11 | 27627.00 |
Apr 15, 2024 | 37.97 | 38.00 | 36.98 | 37.07 | 27570.00 |
Apr 12, 2024 | 38.11 | 38.15 | 37.54 | 37.59 | 20022.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.26
Minimum
Mar 23 2020
42.41
Maximum
Dec 27 2021
32.03
Average
32.34
Median