5 DAY PERFORMANCE
+8.44%
1 MONTH PERFORMANCE
-2.80%
3 MONTH PERFORMANCE
-0.22%
6 MONTH PERFORMANCE
+17.52%
YEAR-TO-DATE PERFORMANCE
+3.59%
1 YEAR PERFORMANCE
+25.79%
Defiance Connective Technologies ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $43.57 | $43.06 (-1.17%) | $43.57 | $42.91 | 23,526 | $709.02 M |
| 03/12/2025 | $44.27 | $43.84 (-0.97%) | $44.29 | $43.46 | 17,211 | $720.86 M |
| 03/11/2025 | $43.28 | $43.43 (0.35%) | $44.00 | $42.90 | 29,900 | $714.12 M |
| 03/10/2025 | $44.51 | $43.55 (-2.16%) | $44.58 | $43.05 | 33,136 | $716.09 M |
| 03/07/2025 | $44.73 | $45.52 (1.77%) | $45.53 | $44.03 | 76,600 | $715.52 M |
| 03/06/2025 | $45.30 | $44.63 (-1.48%) | $45.54 | $44.41 | 27,614 | $701.53 M |
| 03/05/2025 | $45.65 | $46.30 (1.42%) | $46.40 | $45.33 | 27,404 | $727.78 M |
| 03/04/2025 | $45.30 | $45.66 (0.79%) | $46.43 | $44.80 | 32,400 | $731.40 M |
| 03/03/2025 | $47.72 | $45.82 (-3.98%) | $47.72 | $45.45 | 30,300 | $707.14 M |
| 02/28/2025 | $46.58 | $47.45 (1.87%) | $47.49 | $46.55 | 18,600 | $642.37 M |
| 02/27/2025 | $48.86 | $47.12 (-3.56%) | $48.90 | $47.03 | 16,187 | $614.45 M |
| 02/26/2025 | $48.15 | $48.53 (0.79%) | $48.89 | $48.15 | 44,007 | $632.84 M |
| 02/25/2025 | $48.11 | $47.69 (-0.87%) | $48.15 | $47.22 | 18,700 | $621.89 M |
| 02/24/2025 | $49.18 | $48.11 (-2.18%) | $49.18 | $47.96 | 26,700 | $614.92 M |
| 02/21/2025 | $50.65 | $49.03 (-3.2%) | $50.65 | $49.03 | 16,500 | $619.48 M |
| 02/20/2025 | $50.99 | $50.67 (-0.63%) | $50.99 | $50.09 | 20,618 | $640.20 M |
| 02/19/2025 | $51.03 | $51.05 (0.04%) | $51.27 | $50.72 | 15,600 | $645.00 M |
| 02/18/2025 | $51.11 | $51.18 (0.14%) | $51.38 | $51.04 | 18,800 | $625.72 M |
| 02/14/2025 | $50.67 | $50.88 (0.41%) | $50.93 | $50.46 | 22,818 | $619.31 M |
| 02/13/2025 | $50.32 | $50.78 (0.91%) | $50.78 | $50.32 | 23,011 | $618.09 M |
| 02/12/2025 | $49.68 | $50.17 (0.99%) | $50.31 | $49.68 | 11,102 | $612.34 M |
| 02/11/2025 | $50.27 | $50.57 (0.6%) | $50.88 | $50.27 | 10,725 | $617.22 M |
| 02/10/2025 | $50.60 | $50.93 (0.65%) | $51.10 | $50.60 | 22,523 | $628.65 M |
| 02/07/2025 | $51.01 | $50.33 (-1.33%) | $51.01 | $50.15 | 10,397 | $612.86 M |
| 02/06/2025 | $50.68 | $50.66 (-0.04%) | $50.86 | $50.33 | 18,555 | $616.87 M |
| 02/05/2025 | $49.84 | $50.89 (2.11%) | $50.89 | $49.76 | 16,351 | $619.67 M |
| 02/04/2025 | $48.61 | $49.45 (1.73%) | $49.55 | $48.61 | 39,924 | $602.14 M |
| 02/03/2025 | $47.56 | $48.70 (2.4%) | $48.87 | $47.44 | 17,994 | $593.01 M |
| 01/31/2025 | $49.02 | $49.03 (0.02%) | $49.97 | $48.87 | 20,857 | $597.03 M |
| 01/30/2025 | $48.53 | $48.44 (-0.19%) | $48.79 | $48.26 | 14,136 | $589.84 M |
| 01/29/2025 | $47.73 | $47.56 (-0.36%) | $47.83 | $47.24 | 21,218 | $579.13 M |
| 01/28/2025 | $47.16 | $47.74 (1.23%) | $47.79 | $46.71 | 22,712 | $581.32 M |
| 01/27/2025 | $48.36 | $46.63 (-3.58%) | $48.41 | $46.28 | 29,512 | $567.80 M |
| 01/24/2025 | $51.44 | $50.93 (-0.99%) | $51.44 | $50.81 | 12,555 | $620.16 M |
| 01/23/2025 | $50.69 | $51.30 (1.2%) | $51.30 | $50.69 | 15,124 | $624.67 M |
| 01/22/2025 | $51.00 | $51.20 (0.39%) | $51.43 | $51.00 | 14,618 | $618.39 M |
| 01/21/2025 | $49.80 | $50.42 (1.24%) | $50.44 | $49.62 | 39,868 | $608.97 M |
| 01/17/2025 | $49.11 | $49.27 (0.33%) | $49.38 | $48.95 | 19,288 | $619.34 M |
| 01/16/2025 | $48.72 | $48.41 (-0.64%) | $48.85 | $48.41 | 276,327 | $618.92 M |
| 01/15/2025 | $48.26 | $48.42 (0.33%) | $48.62 | $48.25 | 29,116 | $619.05 M |
| 01/14/2025 | $47.54 | $47.54 (0%) | $47.82 | $47.18 | 16,658 | $607.80 M |
| 01/13/2025 | $46.70 | $47.03 (0.71%) | $47.09 | $46.55 | 21,401 | $601.28 M |
| 01/10/2025 | $47.76 | $47.53 (-0.48%) | $47.76 | $47.40 | 18,910 | $619.38 M |
| 01/08/2025 | $48.28 | $48.48 (0.41%) | $48.53 | $47.85 | 10,259 | $618.83 M |
| 01/07/2025 | $49.57 | $48.46 (-2.24%) | $49.57 | $48.28 | 19,907 | $618.57 M |
| 01/06/2025 | $49.25 | $49.36 (0.22%) | $49.71 | $49.21 | 26,267 | $630.06 M |
| 01/03/2025 | $48.20 | $48.78 (1.2%) | $48.80 | $48.20 | 13,809 | $597.59 M |
| 01/02/2025 | $47.96 | $47.85 (-0.23%) | $48.44 | $47.56 | 13,627 | $586.19 M |
| 12/31/2024 | $48.14 | $47.65 (-1.02%) | $48.17 | $47.55 | 16,002 | $597.25 M |
| 12/30/2024 | $47.89 | $48.05 (0.33%) | $48.29 | $47.49 | 30,210 | $602.26 M |
| 12/27/2024 | $48.97 | $48.55 (-0.86%) | $48.97 | $48.20 | 18,400 | $604.19 M |
| 12/26/2024 | $48.81 | $49.36 (1.13%) | $49.43 | $48.81 | 22,336 | $607.27 M |
| 12/24/2024 | $48.72 | $49.04 (0.66%) | $49.04 | $48.58 | 12,700 | $597.27 M |
| 12/23/2024 | $48.33 | $48.51 (0.37%) | $48.51 | $48.00 | 20,900 | $590.81 M |
| 12/20/2024 | $47.16 | $48.08 (1.95%) | $48.57 | $47.16 | 18,100 | $597.19 M |
| 12/19/2024 | $47.86 | $47.60 (-0.54%) | $48.20 | $47.47 | 24,900 | $591.22 M |
| 12/18/2024 | $49.32 | $47.38 (-3.93%) | $49.36 | $47.21 | 19,900 | $595.23 M |
| 12/17/2024 | $49.59 | $49.03 (-1.13%) | $49.59 | $48.93 | 12,800 | $615.96 M |
| 12/16/2024 | $49.64 | $50.04 (0.81%) | $50.09 | $49.53 | 285,600 | $628.65 M |
| 12/13/2024 | $49.34 | $49.47 (0.26%) | $49.58 | $49.05 | 10,700 | $597.70 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.
