5 DAY PERFORMANCE
+2.92%
1 MONTH PERFORMANCE
+6.77%
3 MONTH PERFORMANCE
+28.94%
6 MONTH PERFORMANCE
+11.34%
YEAR-TO-DATE PERFORMANCE
+19.01%
1 YEAR PERFORMANCE
+45.77%
Defiance Connective Technologies ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $56.54 | $56.71 (0.3%) | $56.93 | $56.44 | 283.90 K | $656.40 M |
| 08/07/2025 | $56.93 | $56.36 (-1%) | $57.14 | $55.79 | 363.22 K | $652.35 M |
| 08/06/2025 | $54.80 | $56.64 (3.36%) | $56.67 | $54.80 | 361.82 K | $655.59 M |
| 08/05/2025 | $55.55 | $55.10 (-0.81%) | $55.55 | $54.81 | 5.34 K | $641.22 M |
| 08/04/2025 | $54.29 | $55.46 (2.16%) | $55.47 | $54.29 | 19.15 K | $645.41 M |
| 08/01/2025 | $53.42 | $53.05 (-0.69%) | $53.60 | $52.40 | 287.00 K | $628.52 M |
| 07/31/2025 | $55.20 | $54.24 (-1.74%) | $55.38 | $54.24 | 27.23 K | $642.61 M |
| 07/30/2025 | $55.08 | $55.01 (-0.13%) | $55.35 | $54.69 | 14.44 K | $651.74 M |
| 07/29/2025 | $54.95 | $54.80 (-0.27%) | $55.30 | $54.44 | 19.71 K | $649.25 M |
| 07/28/2025 | $54.35 | $54.52 (0.31%) | $54.56 | $54.26 | 13.70 K | $622.71 M |
| 07/25/2025 | $54.17 | $54.22 (0.09%) | $54.32 | $54.05 | 17.24 K | $624.26 M |
| 07/24/2025 | $54.77 | $54.27 (-0.91%) | $54.77 | $54.09 | 20.80 K | $628.88 M |
| 07/23/2025 | $53.85 | $54.38 (0.98%) | $54.40 | $53.68 | 18.00 K | $630.16 M |
| 07/22/2025 | $53.94 | $53.59 (-0.65%) | $53.94 | $52.99 | 8.60 K | $620.58 M |
| 07/21/2025 | $54.21 | $54.06 (-0.28%) | $54.54 | $54.06 | 18.10 K | $634.13 M |
| 07/18/2025 | $54.18 | $54.04 (-0.26%) | $54.22 | $53.92 | 10.62 K | $618.55 M |
| 07/17/2025 | $53.19 | $54.01 (1.54%) | $54.08 | $53.19 | 10.74 K | $618.21 M |
| 07/16/2025 | $52.78 | $53.10 (0.61%) | $53.10 | $52.39 | 9.60 K | $607.80 M |
| 07/15/2025 | $53.11 | $52.76 (-0.66%) | $53.11 | $52.70 | 5.70 K | $603.90 M |
| 07/14/2025 | $52.28 | $52.61 (0.63%) | $52.74 | $52.00 | 10.80 K | $602.19 M |
| 07/11/2025 | $52.63 | $52.43 (-0.38%) | $52.79 | $52.42 | 24.70 K | $600.13 M |
| 07/10/2025 | $53.58 | $53.11 (-0.88%) | $53.58 | $52.80 | 12.11 K | $607.91 M |
| 07/09/2025 | $53.43 | $53.38 (-0.09%) | $53.62 | $53.14 | 14.22 K | $611.00 M |
| 07/08/2025 | $53.41 | $53.25 (-0.3%) | $53.53 | $53.23 | 11.30 K | $609.51 M |
| 07/07/2025 | $53.61 | $53.19 (-0.78%) | $53.70 | $53.00 | 28.50 K | $608.83 M |
| 07/03/2025 | $53.37 | $53.96 (1.11%) | $53.97 | $53.37 | 19.91 K | $617.64 M |
| 07/02/2025 | $52.17 | $52.94 (1.48%) | $52.98 | $52.17 | 17.70 K | $605.96 M |
| 07/01/2025 | $52.59 | $52.34 (-0.48%) | $52.66 | $52.00 | 277.72 K | $599.10 M |
| 06/30/2025 | $52.77 | $52.76 (-0.02%) | $52.99 | $52.60 | 34.50 K | $603.90 M |
| 06/27/2025 | $52.21 | $52.22 (0.02%) | $52.53 | $51.93 | 10.54 K | $597.72 M |
| 06/26/2025 | $51.97 | $52.20 (0.44%) | $52.26 | $51.72 | 20.41 K | $597.49 M |
| 06/25/2025 | $51.66 | $51.62 (-0.08%) | $51.79 | $51.57 | 13.90 K | $590.86 M |
| 06/24/2025 | $50.80 | $51.57 (1.52%) | $51.63 | $50.80 | 18.90 K | $590.28 M |
| 06/23/2025 | $49.32 | $50.30 (1.99%) | $50.31 | $49.32 | 12.80 K | $575.75 M |
| 06/20/2025 | $50.04 | $49.56 (-0.96%) | $50.23 | $49.51 | 12.60 K | $567.28 M |
| 06/18/2025 | $49.63 | $49.88 (0.5%) | $50.15 | $49.53 | 13.60 K | $570.94 M |
| 06/17/2025 | $49.25 | $49.30 (0.1%) | $49.79 | $49.24 | 9.10 K | $564.30 M |
| 06/16/2025 | $49.10 | $49.64 (1.1%) | $49.81 | $48.98 | 17.00 K | $568.19 M |
| 06/13/2025 | $48.66 | $48.71 (0.1%) | $49.17 | $48.62 | 8.00 K | $557.55 M |
| 06/12/2025 | $48.55 | $49.25 (1.44%) | $49.35 | $48.55 | 13.40 K | $563.73 M |
| 06/11/2025 | $48.67 | $48.57 (-0.21%) | $48.95 | $48.44 | 7.70 K | $555.94 M |
| 06/10/2025 | $48.68 | $48.62 (-0.12%) | $48.80 | $48.35 | 7.80 K | $556.52 M |
| 06/09/2025 | $48.33 | $48.53 (0.41%) | $48.89 | $48.26 | 18.50 K | $555.49 M |
| 06/06/2025 | $47.99 | $48.03 (0.08%) | $48.17 | $47.88 | 9.20 K | $555.19 M |
| 06/05/2025 | $47.91 | $47.70 (-0.44%) | $48.15 | $47.62 | 8.40 K | $551.37 M |
| 06/04/2025 | $47.63 | $47.85 (0.46%) | $47.94 | $47.47 | 12.30 K | $553.11 M |
| 06/03/2025 | $46.80 | $47.54 (1.58%) | $47.54 | $46.80 | 16.70 K | $518.48 M |
| 06/02/2025 | $45.95 | $46.58 (1.37%) | $46.59 | $45.95 | 15.80 K | $508.01 M |
| 05/30/2025 | $46.16 | $46.04 (-0.26%) | $46.16 | $45.45 | 20.20 K | $517.23 M |
| 05/29/2025 | $47.21 | $46.46 (-1.59%) | $47.21 | $46.37 | 20.40 K | $521.95 M |
| 05/28/2025 | $46.93 | $46.56 (-0.79%) | $46.93 | $46.49 | 12.70 K | $518.88 M |
| 05/27/2025 | $46.57 | $46.88 (0.67%) | $47.00 | $46.42 | 18.50 K | $522.45 M |
| 05/23/2025 | $45.41 | $45.78 (0.81%) | $45.90 | $45.30 | 16.70 K | $518.08 M |
| 05/22/2025 | $46.13 | $46.22 (0.2%) | $46.52 | $46.00 | 14.30 K | $523.06 M |
| 05/21/2025 | $46.54 | $46.16 (-0.82%) | $47.18 | $46.01 | 13.50 K | $517.68 M |
| 05/20/2025 | $46.66 | $46.97 (0.66%) | $46.97 | $46.60 | 14.70 K | $526.77 M |
| 05/19/2025 | $46.27 | $46.91 (1.38%) | $46.94 | $46.23 | 55.70 K | $526.09 M |
| 05/16/2025 | $46.97 | $47.03 (0.13%) | $47.10 | $46.75 | 11.10 K | $517.55 M |
| 05/15/2025 | $46.59 | $46.92 (0.71%) | $47.09 | $46.59 | 15.60 K | $516.34 M |
| 05/14/2025 | $46.96 | $46.82 (-0.3%) | $46.99 | $46.63 | 20.20 K | $597.31 M |
| 05/13/2025 | $46.01 | $46.72 (1.54%) | $46.94 | $46.01 | 24.00 K | $596.04 M |
| 05/12/2025 | $45.69 | $45.98 (0.63%) | $46.02 | $45.34 | 43.90 K | $586.59 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
