Defiance Space and Connective Tech ETF (UFOX)
80.76
-2.15
(-2.59%)
USD |
NASDAQ |
Aug 24, 16:00
81.17
+0.41
(+0.51%)
Pre-Market: 20:00
UFOX Price : 80.76 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 81.72 | 81.72 | 80.43 | 80.76 | 14875.00 |
| Aug 21, 2026 | 83.17 | 83.17 | 81.98 | 82.90 | 12568.00 |
| Aug 20, 2026 | 83.03 | 83.20 | 82.14 | 82.50 | 13461.00 |
| Aug 19, 2026 | 85.40 | 85.40 | 82.52 | 83.36 | 19865.00 |
| Aug 18, 2026 | 85.98 | 85.98 | 84.51 | 84.79 | 20227.00 |
| Aug 17, 2026 | 88.08 | 89.16 | 88.08 | 88.28 | 17575.00 |
| Aug 14, 2026 | 87.93 | 88.56 | 86.98 | 87.88 | 18406.00 |
| Aug 13, 2026 | 87.26 | 88.95 | 87.26 | 87.77 | 67989.00 |
| Aug 12, 2026 | 86.79 | 88.19 | 86.60 | 87.78 | 31055.00 |
| Aug 11, 2026 | 85.56 | 85.76 | 84.69 | 85.07 | 13187.00 |
| Aug 10, 2026 | 86.53 | 86.89 | 85.31 | 85.35 | 25241.00 |
| Aug 07, 2026 | 85.94 | 86.82 | 85.13 | 86.79 | 46363.00 |
| Aug 06, 2026 | 83.14 | 85.68 | 83.12 | 84.32 | 15482.00 |
| Aug 05, 2026 | 85.76 | 85.87 | 84.43 | 84.53 | 19927.00 |
| Aug 04, 2026 | 81.90 | 86.77 | 81.90 | 86.48 | 32641.00 |
| Aug 03, 2026 | 78.80 | 81.81 | 78.80 | 81.79 | 16601.00 |
| Jul 31, 2026 | 80.57 | 80.76 | 78.36 | 79.53 | 27991.00 |
| Jul 30, 2026 | 77.60 | 79.30 | 77.60 | 79.30 | 27849.00 |
| Jul 29, 2026 | 78.26 | 78.57 | 75.64 | 75.71 | 36151.00 |
| Jul 28, 2026 | 79.18 | 79.18 | 76.45 | 78.60 | 29843.00 |
| Jul 27, 2026 | 80.68 | 80.79 | 78.60 | 80.00 | 40459.00 |
| Jul 24, 2026 | 82.00 | 82.19 | 79.62 | 79.93 | 40995.00 |
| Jul 23, 2026 | 82.95 | 83.87 | 81.92 | 82.65 | 39061.00 |
| Jul 22, 2026 | 83.31 | 84.87 | 83.31 | 83.54 | 33230.00 |
| Jul 21, 2026 | 82.48 | 84.20 | 82.43 | 84.09 | 194017.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median