5 DAY PERFORMANCE
+0.84%
1 MONTH PERFORMANCE
+9.87%
3 MONTH PERFORMANCE
+10.14%
6 MONTH PERFORMANCE
+2.57%
YEAR-TO-DATE PERFORMANCE
+5.56%
1 YEAR PERFORMANCE
+22.32%
Defiance Connective Technologies ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 9.15 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 | 7.77 K | $555.94 M |
| 06/10/2025 | $48.68 | $48.62 (-0.12%) | $48.80 | $48.35 | 8.12 K | $556.52 M |
| 06/09/2025 | $48.33 | $48.53 (0.41%) | $48.89 | $48.26 | 18.52 K | $555.49 M |
| 06/06/2025 | $47.99 | $48.03 (0.08%) | $48.17 | $47.88 | 9.21 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 | 16.73 K | $518.48 M |
| 06/02/2025 | $45.95 | $46.58 (1.37%) | $46.59 | $45.95 | 15.82 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 | 18.71 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 | 16.11 K | $516.34 M |
| 05/14/2025 | $46.96 | $46.82 (-0.3%) | $46.99 | $46.63 | 20.21 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 | 43.91 K | $586.59 M |
| 05/09/2025 | $44.36 | $43.98 (-0.86%) | $44.36 | $43.90 | 6.60 K | $495.33 M |
| 05/08/2025 | $44.08 | $44.14 (0.14%) | $44.48 | $43.96 | 20.90 K | $519.37 M |
| 05/07/2025 | $43.33 | $43.67 (0.78%) | $43.70 | $43.24 | 13.41 K | $517.71 M |
| 05/06/2025 | $43.07 | $43.51 (1.02%) | $43.66 | $42.91 | 10.20 K | $515.82 M |
| 05/05/2025 | $43.42 | $43.67 (0.58%) | $43.92 | $43.42 | 16.55 K | $517.71 M |
| 05/02/2025 | $43.55 | $43.87 (0.73%) | $44.01 | $43.55 | 16.30 K | $525.22 M |
| 05/01/2025 | $43.09 | $42.95 (-0.32%) | $43.46 | $42.94 | 32.60 K | $514.20 M |
| 04/30/2025 | $41.56 | $42.40 (2.02%) | $42.46 | $41.38 | 12.69 K | $507.62 M |
| 04/29/2025 | $41.77 | $42.17 (0.96%) | $42.46 | $41.77 | 16.62 K | $504.87 M |
| 04/28/2025 | $41.83 | $41.96 (0.31%) | $42.11 | $41.48 | 12.14 K | $512.51 M |
| 04/25/2025 | $41.23 | $41.78 (1.33%) | $41.92 | $41.23 | 8.30 K | $524.43 M |
| 04/24/2025 | $40.43 | $41.44 (2.5%) | $41.56 | $40.43 | 14.61 K | $520.16 M |
| 04/23/2025 | $40.45 | $40.34 (-0.27%) | $41.23 | $40.26 | 22.80 K | $506.36 M |
| 04/22/2025 | $38.82 | $39.22 (1.03%) | $39.49 | $38.82 | 35.60 K | $496.78 M |
| 04/21/2025 | $38.80 | $38.36 (-1.13%) | $38.80 | $37.90 | 21.94 K | $499.34 M |
| 04/17/2025 | $39.54 | $39.39 (-0.38%) | $39.70 | $39.20 | 27.30 K | $524.61 M |
| 04/16/2025 | $39.46 | $39.41 (-0.13%) | $39.92 | $38.83 | 14.75 K | $524.88 M |
| 04/15/2025 | $40.27 | $40.42 (0.37%) | $40.68 | $40.27 | 17.51 K | $538.33 M |
| 04/14/2025 | $40.88 | $40.17 (-1.74%) | $40.88 | $39.87 | 61.94 K | $535.15 M |
| 04/11/2025 | $39.24 | $39.80 (1.43%) | $40.00 | $38.80 | 18.70 K | $523.98 M |
| 04/10/2025 | $39.93 | $39.26 (-1.68%) | $40.14 | $38.29 | 25.50 K | $516.88 M |
| 04/09/2025 | $36.70 | $41.08 (11.93%) | $41.30 | $36.70 | 26.50 K | $540.84 M |
| 04/08/2025 | $39.20 | $36.80 (-6.12%) | $39.24 | $36.26 | 34.14 K | $484.49 M |
| 04/07/2025 | $35.88 | $37.65 (4.93%) | $38.99 | $35.48 | 57.44 K | $495.68 M |
| 04/04/2025 | $38.68 | $37.59 (-2.82%) | $38.78 | $37.10 | 40.50 K | $494.89 M |
| 04/03/2025 | $41.17 | $40.12 (-2.55%) | $41.46 | $40.05 | 33.00 K | $528.20 M |
| 04/02/2025 | $42.15 | $43.27 (2.66%) | $43.61 | $42.15 | 12.70 K | $569.67 M |
| 04/01/2025 | $42.54 | $42.79 (0.59%) | $42.79 | $42.06 | 26.32 K | $563.35 M |
| 03/31/2025 | $41.97 | $42.50 (1.26%) | $42.58 | $41.55 | 117.50 K | $559.53 M |
| 03/28/2025 | $43.64 | $42.74 (-2.06%) | $43.69 | $42.53 | 18.20 K | $562.69 M |
| 03/27/2025 | $44.15 | $43.81 (-0.77%) | $44.15 | $43.72 | 19.90 K | $576.78 M |
| 03/26/2025 | $45.39 | $44.49 (-1.98%) | $45.39 | $44.36 | 9.70 K | $585.73 M |
| 03/25/2025 | $45.59 | $45.54 (-0.11%) | $45.70 | $45.49 | 9.50 K | $599.55 M |
| 03/24/2025 | $45.34 | $45.67 (0.73%) | $45.68 | $45.30 | 11.70 K | $601.27 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.
