Free Trial

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

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free FIVG Stock Alerts
$36.41
+0.64 (+1.79%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnershipRatings

Defiance Next Gen Connectivity ETF Stock Price Performance

5 Day
Performance
+2.88%
1 Month
Performance
-6.95%
3 Month
Performance
-2.98%
6 Month
Performance
+21.73%
Year-To-Date
Performance
+1.57%
1 Year
Performance
+18.75%
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 Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

FIVG Stock Chart for Wednesday, April, 24, 2024

FIVG Chart by TradingView

Defiance Next Gen Connectivity ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (Ad)

AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.

Click here now for the full details of this stock that’s set to rocket in the AI revolution…
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
02/06/2024$36.85$36.82
-0.08%		$37.13$36.6175,640 shs$701.42 million
02/05/2024$36.86$36.85
-0.03%		$36.99$36.6129,345 shs$701.99 million
02/02/2024$36.67$36.86
+0.52%		$36.96$36.5739,733 shs$702.18 million
02/01/2024$36.34$36.67
+0.91%		$36.71$36.2899,130 shs$698.56 million
01/31/2024$37.02$36.34
-1.84%		$36.92$36.3462,496 shs$692.28 million
01/30/2024$37.48$37.02
-1.23%		$37.36$37.00307,648 shs$705.23 million
01/29/2024$37.16$37.48
+0.86%		$37.50$37.0751,228 shs$713.99 million
01/26/2024$37.73$37.16
-1.51%		$37.55$37.1329,453 shs$707.90 million
01/25/2024$37.53$37.73
+0.53%		$38.12$37.6062,371 shs$718.76 million
01/24/2024$37.41$37.53
+0.32%		$37.94$37.49113,294 shs$714.95 million
01/23/2024$37.31$37.41
+0.27%		$37.44$37.2344,465 shs$712.66 million

Related Companies:
This page (NYSEARCA:FIVG) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
SHOCKING Crypto Leak…
Crypto 101 Media
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Your Money is Not Safe
American Alternative
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
The #1 Crypto for 2024
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals