Free Trial

Defiance Next Gen Connectivity ETF (FIVG) Chart & Stock Price History

→ Incredible Opportunity to Retire FAST! (From Crypto 101 Media) (Ad)
Free FIVG Stock Alerts
$37.44
-0.15 (-0.40%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnershipRatings

Defiance Next Gen Connectivity ETF Stock Price Performance

5 Day
Performance
+0.88%
1 Month
Performance
-2.83%
3 Month
Performance
+0.16%
6 Month
Performance
+20.08%
Year-To-Date
Performance
+4.44%
1 Year
Performance
+22.31%
Receive FIVG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Defiance Next Gen Connectivity ETF and its competitors with MarketBeat's FREE daily newsletter

Ad The Tomorrow Investor
The Department of Defense Has a New Drone Contractor
The Department of Defense just granted a major advantage to a small UAV provider. Since 1998, this Nasdaq-listed company has been supplying drones for civilian, enterprise, and military purposes.
Click here to see how to invest

FIVG Stock Chart for Wednesday, May, 8, 2024

FIVG Chart by TradingView

Defiance Next Gen Connectivity ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$37.54$37.44
-0.27%		$37.63$37.4324,047 shs$542.87 million
05/06/2024$37.11$37.54
+1.15%		$37.54$37.4232,866 shs$551.84 million
05/03/2024$36.52$37.11
+1.63%		$37.37$37.0522,625 shs$545.58 million
05/02/2024$36.19$36.52
+0.91%		$36.63$36.148,232 shs$536.84 million
05/01/2024$36.78$36.19
-1.60%		$36.97$36.1327,627 shs$531.99 million
04/30/2024$37.50$36.78
-1.92%		$37.41$36.7819,181 shs$540.67 million
04/29/2024$37.29$37.50
+0.56%		$37.54$37.2919,517 shs$551.25 million
04/26/2024$36.91$37.29
+1.03%		$37.37$36.9817,845 shs$548.16 million
04/25/2024$36.68$36.91
+0.63%		$37.03$36.4624,041 shs$542.58 million
04/24/2024$36.41$36.68
+0.74%		$36.95$36.4321,521 shs$539.18 million
04/23/2024$35.77$36.41
+1.79%		$36.55$35.8938,369 shs$535.23 million
04/22/2024$35.39$35.77
+1.07%		$35.99$35.4516,364 shs$525.82 million
04/19/2024$36.18$35.39
-2.18%		$36.14$35.3321,587 shs$674.18 million
04/18/2024$36.45$36.18
-0.74%		$36.60$36.1413,742 shs$689.23 million
04/17/2024$37.09$36.45
-1.73%		$37.29$36.4519,672 shs$694.36 million
04/16/2024$37.07$37.09
+0.05%		$37.21$36.9627,627 shs$706.57 million
04/15/2024$37.59$37.07
-1.38%		$38.00$36.9827,566 shs$706.18 million
04/12/2024$38.64$37.59
-2.72%		$38.15$37.5420,052 shs$716.09 million
04/11/2024$38.02$38.64
+1.63%		$38.68$38.1216,946 shs$736.09 million
04/10/2024$38.76$38.02
-1.91%		$38.26$37.9128,916 shs$724.28 million
04/09/2024$38.53$38.76
+0.60%		$38.83$38.3624,398 shs$738.38 million
04/08/2024$38.49$38.53
+0.10%		$38.69$38.4621,279 shs$734.00 million
04/05/2024$38.22$38.49
+0.71%		$38.67$38.2523,610 shs$733.23 million
04/04/2024$38.89$38.22
-1.72%		$39.46$38.2217,989 shs$728.09 million
04/03/2024$38.75$38.89
+0.36%		$39.05$38.4527,748 shs$740.85 million
04/02/2024$39.09$38.75
-0.87%		$38.75$38.4130,180 shs$738.19 million
04/01/2024$39.08$39.09
+0.03%		$39.38$39.0024,694 shs$744.67 million
03/29/2024$39.08$39.08$39.21$38.9538,728 shs$744.47 million
03/28/2024$39.02$39.08
+0.15%		$39.21$38.9538,728 shs$744.47 million
03/27/2024$38.72$39.02
+0.77%		$39.03$38.6355,742 shs$743.33 million
03/26/2024$38.91$38.72
-0.49%		$39.16$38.6820,190 shs$737.62 million
03/25/2024$39.13$38.91
-0.56%		$39.10$38.7718,204 shs$741.24 million
03/22/2024$39.18$39.13
-0.13%		$39.24$38.9922,415 shs$745.41 million
03/21/2024$38.80$39.18
+0.98%		$39.53$39.1845,060 shs$746.38 million
03/20/2024$38.42$38.80
+0.99%		$38.88$38.2328,975 shs$739.14 million
03/19/2024$38.51$38.42
-0.23%		$38.52$37.9030,426 shs$731.90 million
03/18/2024$38.47$38.51
+0.10%		$38.84$38.51298,104 shs$733.62 million
03/15/2024$38.70$38.47
-0.59%		$38.73$38.4325,903 shs$732.85 million
03/14/2024$39.24$38.70
-1.38%		$39.25$38.4936,192 shs$737.24 million
03/13/2024$39.92$39.24
-1.70%		$39.71$39.1932,156 shs$747.52 million
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (Ad)

See how with its ongoing expansion and development of its diverse and promising product pipeline, this small-cap NYSE company is positioned to be a dominant and innovative leader in the nanomedicine and antiviral therapy space.

Click to read
03/12/2024$39.37$39.92
+1.40%		$39.93$39.4231,602 shs$760.48 million
03/11/2024$39.49$39.37
-0.30%		$39.49$39.0731,161 shs$750.00 million
03/08/2024$40.40$39.53
-2.15%		$40.69$39.5072,396 shs$753.05 million
03/07/2024$39.88$40.40
+1.30%		$40.44$40.1022,836 shs$769.62 million
03/06/2024$39.31$39.88
+1.45%		$40.24$39.7442,183 shs$759.71 million
03/05/2024$39.96$39.31
-1.63%		$39.66$39.0634,996 shs$748.86 million
03/04/2024$39.58$39.96
+0.96%		$40.24$39.7346,137 shs$761.24 million
03/01/2024$38.23$39.58
+3.53%		$39.63$38.77372,741 shs$754.00 million
02/29/2024$37.64$38.23
+1.57%		$38.32$37.9252,042 shs$728.28 million
02/28/2024$37.77$37.64
-0.34%		$37.79$37.4728,887 shs$717.04 million
02/27/2024$37.76$37.77
+0.03%		$37.86$37.6857,562 shs$719.52 million
02/26/2024$37.71$37.76
+0.13%		$37.93$37.76109,394 shs$719.33 million
02/23/2024$37.79$37.71
-0.21%		$38.08$37.5832,877 shs$718.38 million
02/22/2024$36.54$37.79
+3.42%		$37.89$37.4386,981 shs$719.90 million
02/21/2024$36.72$36.54
-0.49%		$36.55$36.2246,197 shs$696.09 million
02/20/2024$37.22$36.72
-1.34%		$36.96$36.4445,038 shs$699.52 million
02/19/2024$37.22$37.22$37.60$37.2134,000 shs$709.04 million
02/16/2024$37.59$37.22
-0.98%		$37.60$37.2134,022 shs$709.04 million
02/15/2024$37.58$37.59
+0.03%		$37.81$37.4838,279 shs$716.09 million
02/14/2024$37.07$37.58
+1.38%		$37.61$37.2252,761 shs$715.90 million
02/13/2024$37.88$37.07
-2.14%		$37.32$36.7630,361 shs$706.18 million
02/12/2024$37.74$37.88
+0.37%		$38.27$37.7750,937 shs$721.61 million
02/09/2024$37.38$37.74
+0.96%		$37.83$37.4429,748 shs$718.95 million
02/08/2024$37.12$37.38
+0.70%		$37.52$37.1168,227 shs$712.09 million
02/07/2024$36.82$37.12
+0.81%		$37.20$36.8465,900 shs$707.14 million

Related Companies:
This page (NYSEARCA:FIVG) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
AI “wealth window” is closing June 25th
Paradigm Press
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily