5 DAY PERFORMANCE
+1.10%
1 MONTH PERFORMANCE
+5.68%
3 MONTH PERFORMANCE
+3.33%
6 MONTH PERFORMANCE
+29.60%
YEAR-TO-DATE PERFORMANCE
+34.80%
1 YEAR PERFORMANCE
+33.59%
Defiance Connective Technologies ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/19/2025 | $62.85 | $64.23 (2.2%) | $64.23 | $62.85 | 13.10 K | $655.18 M |
| 12/18/2025 | $62.99 | $62.52 (-0.75%) | $63.03 | $62.36 | 18.70 K | $637.74 M |
| 12/17/2025 | $63.64 | $61.81 (-2.88%) | $63.85 | $61.79 | 18.30 K | $630.49 M |
| 12/16/2025 | $63.67 | $63.53 (-0.22%) | $63.96 | $63.15 | 12.50 K | $648.04 M |
| 12/15/2025 | $65.51 | $64.09 (-2.17%) | $65.51 | $64.07 | 26.24 K | $653.75 M |
| 12/12/2025 | $67.07 | $65.16 (-2.85%) | $67.07 | $65.04 | 13.52 K | $664.66 M |
| 12/11/2025 | $67.18 | $67.59 (0.61%) | $67.64 | $66.31 | 23.40 K | $689.45 M |
| 12/10/2025 | $66.79 | $67.63 (1.26%) | $67.92 | $66.60 | 41.81 K | $672.66 M |
| 12/09/2025 | $66.50 | $66.81 (0.47%) | $66.93 | $66.46 | 17.03 K | $664.51 M |
| 12/08/2025 | $66.55 | $66.68 (0.2%) | $66.76 | $66.37 | 33.83 K | $663.22 M |
| 12/05/2025 | $65.94 | $66.17 (0.35%) | $66.37 | $65.94 | 10.30 K | $661.56 M |
| 12/04/2025 | $65.04 | $65.75 (1.09%) | $65.91 | $65.04 | 16.40 K | $657.36 M |
| 12/03/2025 | $64.52 | $65.17 (1.01%) | $65.17 | $64.07 | 10.60 K | $651.57 M |
| 12/02/2025 | $64.40 | $64.39 (-0.02%) | $64.96 | $64.12 | 30.33 K | $643.77 M |
| 12/01/2025 | $63.92 | $63.76 (-0.25%) | $64.20 | $63.47 | 44.70 K | $637.47 M |
| 11/28/2025 | $64.21 | $64.52 (0.48%) | $64.56 | $64.04 | 19.30 K | $645.07 M |
| 11/26/2025 | $63.83 | $64.05 (0.34%) | $64.42 | $63.69 | 10.00 K | $640.37 M |
| 11/25/2025 | $62.68 | $63.37 (1.1%) | $63.48 | $62.07 | 30.90 K | $633.57 M |
| 11/24/2025 | $61.14 | $62.73 (2.6%) | $62.73 | $61.14 | 20.20 K | $627.17 M |
| 11/21/2025 | $60.45 | $60.78 (0.55%) | $61.36 | $59.50 | 50.54 K | $607.67 M |
| 11/20/2025 | $63.74 | $60.37 (-5.29%) | $63.88 | $60.25 | 46.11 K | $603.58 M |
| 11/19/2025 | $62.20 | $62.41 (0.34%) | $63.22 | $62.04 | 15.00 K | $623.97 M |
| 11/18/2025 | $62.28 | $62.39 (0.18%) | $62.93 | $61.69 | 81.30 K | $623.77 M |
| 11/17/2025 | $63.73 | $62.89 (-1.32%) | $64.31 | $62.58 | 30.75 K | $628.77 M |
| 11/14/2025 | $62.83 | $64.26 (2.28%) | $65.00 | $62.74 | 31.41 K | $642.47 M |
| 11/13/2025 | $66.05 | $64.28 (-2.68%) | $66.05 | $63.85 | 25.60 K | $642.67 M |
| 11/12/2025 | $66.58 | $66.28 (-0.45%) | $66.76 | $66.19 | 49.12 K | $662.66 M |
| 11/11/2025 | $66.29 | $66.12 (-0.26%) | $66.42 | $65.97 | 22.44 K | $661.06 M |
| 11/10/2025 | $66.71 | $66.59 (-0.18%) | $67.02 | $66.19 | 16.90 K | $665.76 M |
| 11/07/2025 | $64.75 | $65.33 (0.9%) | $65.37 | $63.80 | 23.23 K | $653.17 M |
| 11/06/2025 | $66.33 | $65.42 (-1.37%) | $66.49 | $65.17 | 23.00 K | $654.07 M |
| 11/05/2025 | $65.10 | $65.99 (1.37%) | $66.33 | $65.10 | 37.80 K | $659.76 M |
| 11/04/2025 | $65.89 | $65.03 (-1.31%) | $66.27 | $64.97 | 17.30 K | $650.17 M |
| 11/03/2025 | $68.21 | $67.24 (-1.42%) | $68.21 | $66.98 | 13.80 K | $672.26 M |
| 10/31/2025 | $67.58 | $67.86 (0.41%) | $68.11 | $67.23 | 26.62 K | $678.46 M |
| 10/30/2025 | $66.39 | $66.97 (0.87%) | $67.42 | $66.39 | 29.10 K | $669.56 M |
| 10/29/2025 | $67.48 | $66.73 (-1.11%) | $67.48 | $66.37 | 22.13 K | $667.16 M |
| 10/28/2025 | $66.46 | $66.86 (0.6%) | $67.16 | $66.34 | 58.00 K | $668.46 M |
| 10/27/2025 | $66.19 | $66.27 (0.12%) | $66.27 | $65.79 | 19.20 K | $662.56 M |
| 10/24/2025 | $65.50 | $65.26 (-0.37%) | $65.50 | $65.16 | 12.15 K | $652.47 M |
| 10/23/2025 | $63.80 | $64.60 (1.25%) | $64.75 | $63.80 | 13.90 K | $645.87 M |
| 10/22/2025 | $64.15 | $63.44 (-1.11%) | $64.16 | $62.58 | 17.72 K | $634.27 M |
| 10/21/2025 | $64.72 | $64.60 (-0.19%) | $64.94 | $64.35 | 22.60 K | $645.87 M |
| 10/20/2025 | $64.60 | $64.80 (0.31%) | $65.04 | $64.60 | 39.50 K | $647.87 M |
| 10/17/2025 | $64.00 | $64.18 (0.28%) | $64.43 | $63.45 | 15.80 K | $648.21 M |
| 10/16/2025 | $65.55 | $64.67 (-1.34%) | $65.56 | $64.54 | 13.80 K | $653.16 M |
| 10/15/2025 | $65.16 | $65.02 (-0.21%) | $65.56 | $64.30 | 26.31 K | $656.70 M |
| 10/14/2025 | $63.32 | $64.17 (1.34%) | $64.80 | $62.80 | 45.00 K | $648.11 M |
| 10/13/2025 | $63.75 | $64.13 (0.6%) | $64.36 | $63.75 | 35.70 K | $638.88 M |
| 10/10/2025 | $65.21 | $62.17 (-4.66%) | $65.32 | $62.14 | 79.11 K | $627.31 M |
| 10/09/2025 | $64.82 | $65.04 (0.34%) | $65.14 | $64.40 | 53.20 K | $677.73 M |
| 10/08/2025 | $63.64 | $64.77 (1.78%) | $64.84 | $63.64 | 30.00 K | $674.92 M |
| 10/07/2025 | $64.11 | $63.06 (-1.64%) | $64.23 | $62.58 | 21.60 K | $628.04 M |
| 10/06/2025 | $63.80 | $63.89 (0.14%) | $64.29 | $63.72 | 14.20 K | $636.31 M |
| 10/03/2025 | $63.53 | $63.24 (-0.46%) | $63.88 | $63.24 | 15.40 K | $647.79 M |
| 10/02/2025 | $63.27 | $63.32 (0.08%) | $63.51 | $62.89 | 23.94 K | $648.61 M |
| 10/01/2025 | $61.49 | $62.58 (1.77%) | $62.67 | $61.42 | 24.57 K | $641.03 M |
| 09/30/2025 | $61.42 | $61.68 (0.42%) | $61.69 | $61.16 | 31.10 K | $611.50 M |
| 09/29/2025 | $61.80 | $61.32 (-0.78%) | $61.83 | $61.31 | 15.52 K | $617.21 M |
| 09/26/2025 | $61.47 | $61.36 (-0.18%) | $61.53 | $60.99 | 25.31 K | $620.81 M |
| 09/25/2025 | $61.16 | $61.52 (0.59%) | $61.64 | $61.01 | 20.34 K | $622.43 M |
| 09/24/2025 | $62.60 | $62.03 (-0.91%) | $62.60 | $61.80 | 14.73 K | $627.59 M |
| 09/23/2025 | $63.00 | $62.63 (-0.59%) | $63.19 | $62.51 | 22.04 K | $633.66 M |
| 09/22/2025 | $62.11 | $63.08 (1.56%) | $63.08 | $62.11 | 19.55 K | $631.31 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.