Defiance 5G Next Gen Connectivity ETF (FIVG)
35.77
+0.38
(+1.07%)
USD |
NYSEARCA |
Apr 22, 16:00
35.88
+0.11
(+0.31%)
Pre-Market: 20:00
FIVG Price: 35.77 for April 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 11, 2024 | 38.21 | 38.68 | 38.12 | 38.64 | 16946.00 |
Apr 10, 2024 | 38.16 | 38.26 | 37.91 | 38.02 | 28916.00 |
Apr 09, 2024 | 38.72 | 38.83 | 38.36 | 38.78 | 24398.00 |
Apr 08, 2024 | 38.56 | 38.69 | 38.46 | 38.53 | 21279.00 |
Apr 05, 2024 | 38.27 | 38.67 | 38.25 | 38.49 | 23610.00 |
Apr 04, 2024 | 39.29 | 39.46 | 38.22 | 38.22 | 17989.00 |
Apr 03, 2024 | 38.45 | 39.05 | 38.45 | 38.89 | 27748.00 |
Apr 02, 2024 | 38.57 | 38.74 | 38.34 | 38.74 | 30174.00 |
Apr 01, 2024 | 39.00 | 39.38 | 38.97 | 39.04 | 24694.00 |
Mar 28, 2024 | 38.95 | 39.21 | 38.95 | 39.08 | 38728.00 |
Mar 27, 2024 | 38.94 | 39.03 | 38.63 | 39.02 | 55742.00 |
Mar 26, 2024 | 39.02 | 39.16 | 38.68 | 38.68 | 20190.00 |
Mar 25, 2024 | 38.77 | 39.10 | 38.77 | 38.91 | 18204.00 |
Mar 22, 2024 | 39.10 | 39.24 | 38.98 | 39.13 | 22415.00 |
Mar 21, 2024 | 39.27 | 39.53 | 39.18 | 39.18 | 45060.00 |
Mar 20, 2024 | 38.38 | 38.88 | 38.23 | 38.80 | 28986.00 |
Mar 19, 2024 | 38.22 | 38.52 | 37.90 | 38.42 | 30426.00 |
Mar 18, 2024 | 38.84 | 38.84 | 38.51 | 38.51 | 298104.0 |
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
31.84
Average
32.19
Median
Jan 24 2023