Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Defiance Next Gen Altered Experience ETF (NY: PSY )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 29, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 6.450 6.510 6.320 6.320 6,685 -0.08(-1.22%)
Apr 28, 2022 6.420 6.430 6.000 6.398 16,343 +0.02(+0.37%)
Apr 27, 2022 6.660 6.660 6.360 6.374 6,918 -0.11(-1.77%)
Apr 26, 2022 6.880 6.900 6.480 6.489 7,498 -0.42(-6.09%)
Apr 25, 2022 6.888 6.910 6.795 6.910 10,284 -0.07(-0.96%)
Apr 22, 2022 7.600 7.600 6.890 6.977 16,240 -0.11(-1.59%)
Apr 21, 2022 7.406 7.406 7.050 7.090 7,084 -0.29(-3.92%)
Apr 20, 2022 7.520 7.520 7.330 7.380 6,020 -0.15(-2.00%)
Apr 19, 2022 7.440 7.625 7.440 7.530 30,655 +0.06(+0.80%)
Apr 18, 2022 7.950 7.950 7.450 7.470 17,284 -0.31(-3.98%)
Apr 14, 2022 8.010 8.010 7.750 7.780 6,088 -0.14(-1.77%)
Apr 13, 2022 7.830 7.920 7.765 7.920 4,473 +0.23(+2.99%)
Apr 12, 2022 7.920 7.970 7.663 7.690 10,083 -0.05(-0.65%)
Apr 11, 2022 7.820 7.820 7.590 7.740 4,345 -0.08(-1.02%)
Apr 08, 2022 7.813 7.880 7.813 7.820 10,002 -0.15(-1.88%)
Apr 07, 2022 8.095 8.100 7.800 7.970 22,569 -0.16(-1.97%)
Apr 06, 2022 8.500 8.500 8.050 8.130 27,782 -0.22(-2.69%)
Apr 05, 2022 9.080 9.080 8.355 8.355 10,646 -0.30(-3.42%)
Apr 04, 2022 8.530 8.820 8.430 8.651 124,566 +0.17(+2.01%)
Apr 01, 2022 8.400 8.590 8.400 8.480 6,164 +0.06(+0.71%)
Mar 31, 2022 8.700 8.700 8.390 8.420 2,425 -0.15(-1.75%)
Mar 30, 2022 8.790 8.820 8.560 8.570 15,751 -0.13(-1.49%)
Mar 29, 2022 8.640 8.830 8.640 8.700 138,527 +0.27(+3.26%)
Mar 28, 2022 8.930 8.930 8.361 8.425 5,992 -0.29(-3.27%)
Mar 25, 2022 9.000 9.000 8.400 8.710 11,900 +0.14(+1.68%)
Mar 24, 2022 8.390 8.680 8.300 8.566 40,003 +0.17(+2.04%)
Mar 23, 2022 8.620 8.620 8.395 8.395 1,815 -0.13(-1.47%)
Mar 22, 2022 8.450 8.570 8.441 8.520 4,477 +0.12(+1.41%)
Mar 21, 2022 8.550 8.550 8.402 8.402 2,925 -0.22(-2.52%)
Mar 18, 2022 8.580 9.080 8.580 8.619 11,949 -0.03(-0.40%)
Mar 17, 2022 8.240 8.654 8.240 8.654 1,997 +0.32(+3.85%)
Mar 16, 2022 8.270 8.332 8.198 8.332 3,515 +0.28(+3.51%)
Mar 15, 2022 7.954 8.050 7.954 8.050 3,421 +0.01(+0.12%)
Mar 14, 2022 8.280 8.280 7.980 8.040 10,439 -0.13(-1.61%)
Mar 11, 2022 8.440 8.440 8.171 8.171 3,855 -0.27(-3.18%)
Mar 10, 2022 8.414 8.440 8.290 8.440 2,524 -0.07(-0.82%)
Mar 09, 2022 8.430 8.535 8.430 8.510 2,468 +0.31(+3.79%)
Mar 08, 2022 8.110 8.360 8.110 8.199 2,041 -0.02(-0.19%)
Mar 07, 2022 8.500 8.550 8.215 8.215 3,454 -0.29(-3.41%)
Mar 04, 2022 8.790 8.790 8.500 8.505 10,098 -0.47(-5.29%)
Mar 03, 2022 9.000 9.070 8.970 8.980 5,538 -0.13(-1.41%)
Mar 02, 2022 9.350 9.350 9.070 9.108 3,089 -0.04(-0.40%)
Mar 01, 2022 9.395 9.395 9.100 9.145 9,032 -0.18(-1.91%)
Feb 28, 2022 9.100 9.323 9.100 9.323 2,988 +0.19(+2.11%)
Feb 25, 2022 9.030 9.135 9.060 9.130 10,878 +0.11(+1.18%)
Feb 24, 2022 8.760 9.030 8.479 9.023 7,506 +0.15(+1.73%)
Feb 23, 2022 9.180 9.255 8.870 8.870 7,009 -0.25(-2.74%)
Feb 22, 2022 9.610 9.610 9.065 9.120 9,048 -0.42(-4.40%)
Feb 18, 2022 9.540 0 -0.30(-3.09%)
Feb 17, 2022 10.26 10.32 9.844 9.844 5,350 -0.45(-4.36%)
Feb 16, 2022 10.26 10.38 10.19 10.29 2,047 +0.02(+0.24%)
Feb 15, 2022 10.15 10.32 10.15 10.27 3,058 +0.26(+2.58%)
Feb 14, 2022 10.50 10.50 10.01 10.01 2,580 -0.38(-3.63%)
Feb 11, 2022 10.74 10.74 10.39 10.39 2,809 -0.25(-2.33%)
Feb 10, 2022 10.58 11.09 10.58 10.64 11,773 -0.03(-0.33%)
Feb 09, 2022 10.31 10.75 10.31 10.67 4,309 +0.49(+4.81%)
Feb 08, 2022 10.20 10.24 10.10 10.18 8,037 -0.04(-0.42%)
Feb 07, 2022 10.45 10.58 10.12 10.22 6,787 +0.20(+1.98%)
Feb 04, 2022 9.990 10.07 9.810 10.02 6,483 +0.04(+0.44%)
Feb 03, 2022 10.22 9.980 9.980 6,428 -0.32(-3.06%)
Feb 02, 2022 10.69 10.69 10.26 10.30 2,911 -0.25(-2.33%)
Feb 01, 2022 10.20 10.55 10.17 10.54 4,922 +0.38(+3.75%)
Jan 31, 2022 9.610 10.18 10.16 3,627 +0.66(+6.93%)
Jan 28, 2022 9.540 9.540 9.380 9.501 3,514 +0.09(+0.95%)
Jan 27, 2022 9.815 9.830 9.412 9.412 4,939 -0.35(-3.59%)
Jan 26, 2022 10.08 10.08 9.735 9.762 12,195 -0.24(-2.38%)
Jan 25, 2022 9.880 10.00 9.780 10.00 6,960 -0.04(-0.35%)
Jan 24, 2022 10.08 10.08 9.330 10.04 20,733 -0.10(-0.94%)
Jan 21, 2022 10.56 10.56 10.13 10.13 10,118 -0.54(-5.03%)
Jan 20, 2022 10.97 10.98 10.67 10.67 24,080 -0.12(-1.14%)
Jan 19, 2022 11.24 11.24 10.79 10.79 8,713 -0.35(-3.18%)
Jan 18, 2022 11.19 11.47 11.14 11.14 13,812 -0.14(-1.25%)
Jan 14, 2022 11.29 0 +0.18(+1.61%)
Jan 13, 2022 11.29 11.38 11.10 11.11 8,766 -0.30(-2.66%)
Jan 12, 2022 11.54 11.67 11.32 11.41 12,560 -0.05(-0.44%)
Jan 11, 2022 11.09 11.53 11.09 11.46 14,615 +0.39(+3.52%)
Jan 10, 2022 11.08 11.08 10.75 11.07 7,740 +0.11(+1.00%)
Jan 07, 2022 11.10 11.10 10.92 10.96 5,719 -0.07(-0.66%)
Jan 06, 2022 11.29 11.30 11.02 11.03 11,310 -0.23(-2.02%)
Jan 05, 2022 12.00 12.00 11.18 11.26 16,634 -0.74(-6.17%)
Jan 04, 2022 12.31 12.40 11.80 12.00 16,302 -0.21(-1.72%)
Jan 03, 2022 12.05 12.22 12.01 12.21 25,164 +0.39(+3.30%)
Dec 31, 2021 11.77 11.90 11.75 11.82 8,369 -0.08(-0.71%)
Dec 30, 2021 11.66 12.04 11.66 11.90 5,402 +0.15(+1.28%)
Dec 29, 2021 12.32 12.47 11.75 11.75 28,901 -0.49(-3.97%)
Dec 28, 2021 12.48 12.48 12.24 12.24 6,136 -0.30(-2.38%)
Dec 27, 2021 13.00 13.00 12.51 12.54 5,657 -0.07(-0.55%)
Dec 23, 2021 12.51 12.61 12.39 12.61 10,234 +0.23(+1.89%)
Dec 22, 2021 12.36 12.37 12.24 12.37 6,660 +0.03(+0.24%)
Dec 21, 2021 12.35 12.35 12.30 12.34 3,323 -0.00(-0.01%)
Dec 20, 2021 12.51 12.51 12.17 12.35 6,483 -0.24(-1.93%)
Dec 17, 2021 12.05 12.60 11.92 12.59 15,810 +0.40(+3.27%)
Dec 16, 2021 12.32 12.46 12.17 12.19 4,681 -0.10(-0.82%)
Dec 15, 2021 12.41 12.43 11.74 12.29 10,754 -0.14(-1.11%)
Dec 14, 2021 12.70 12.85 12.43 12.43 5,109 -0.48(-3.74%)
Dec 13, 2021 13.25 13.25 12.81 12.91 6,266 -0.25(-1.93%)
Dec 10, 2021 13.55 13.57 13.14 13.16 5,209 -0.38(-2.83%)
Dec 09, 2021 14.12 14.12 13.54 13.55 14,087 -0.43(-3.09%)
Dec 08, 2021 13.69 14.00 13.65 13.98 5,321 +0.26(+1.93%)
Dec 07, 2021 13.31 13.78 13.31 13.71 111,042 +0.70(+5.38%)
Dec 06, 2021 13.13 13.13 12.79 13.01 10,367 -0.02(-0.16%)
Dec 03, 2021 13.90 13.90 12.94 13.04 18,895 -0.65(-4.76%)
Dec 02, 2021 13.80 13.86 13.45 13.69 17,092 -0.05(-0.35%)
Dec 01, 2021 14.75 14.75 13.74 13.74 25,971 -0.78(-5.37%)
Nov 30, 2021 14.69 14.69 14.22 14.52 10,597 -0.24(-1.65%)
Nov 29, 2021 14.80 14.80 14.44 14.76 6,647 +0.14(+0.93%)
Nov 26, 2021 14.79 14.79 14.44 14.62 8,795 -0.37(-2.47%)
Nov 24, 2021 14.77 14.99 14.61 14.99 3,592 +0.21(+1.45%)
Nov 23, 2021 14.96 14.98 14.49 14.78 16,937 -0.20(-1.30%)
Nov 22, 2021 15.62 15.62 14.77 14.97 18,594 -0.51(-3.27%)
Nov 19, 2021 15.62 15.62 15.34 15.48 5,499 -0.10(-0.62%)
Nov 18, 2021 16.44 15.67 15.67 15.58 9,183 -1.03(-6.21%)
Nov 17, 2021 16.84 16.86 16.55 16.61 12,343 -0.22(-1.33%)
Nov 16, 2021 17.05 17.05 16.66 16.83 15,962 -0.25(-1.48%)
Nov 15, 2021 17.58 17.58 17.09 17.09 8,636 -0.39(-2.23%)
Nov 12, 2021 17.32 17.51 17.13 17.47 9,724 +0.38(+2.22%)
Nov 11, 2021 17.24 17.33 16.80 17.09 9,331 +0.01(+0.06%)
Nov 10, 2021 17.91 17.09 17.09 14,441 -0.88(-4.92%)
Nov 09, 2021 19.42 19.42 17.39 17.97 17,002 -0.61(-3.30%)
Nov 08, 2021 18.39 18.67 18.39 18.58 37,249 +0.46(+2.51%)
Nov 05, 2021 18.32 18.32 17.82 18.13 13,716 -0.01(-0.05%)
Nov 04, 2021 18.25 18.27 18.02 18.14 95,568 -0.06(-0.31%)
Nov 03, 2021 18.03 18.27 17.90 18.19 11,963 +0.06(+0.32%)
Nov 02, 2021 18.33 18.33 17.82 18.14 11,411 -0.06(-0.32%)
Nov 01, 2021 18.07 18.35 18.01 18.19 14,574 +0.24(+1.32%)
Oct 29, 2021 17.96 18.19 17.92 17.96 11,910 +0.09(+0.50%)
Oct 28, 2021 17.79 17.89 17.57 17.87 5,502 +0.21(+1.18%)
Oct 27, 2021 17.91 17.90 17.66 17.66 8,430 -0.25(-1.41%)
Oct 26, 2021 18.27 17.91 17.91 5,513 -0.29(-1.62%)
Oct 25, 2021 18.40 18.40 18.11 18.21 9,497 -0.06(-0.34%)
Oct 22, 2021 19.53 19.53 17.96 18.27 23,858 -0.29(-1.55%)
Oct 21, 2021 18.63 18.77 18.55 18.56 3,882 -0.01(-0.07%)
Oct 20, 2021 18.60 18.73 18.38 18.57 4,814 +0.18(+1.00%)
Oct 19, 2021 18.19 18.39 18.01 18.39 7,250 +0.38(+2.12%)
Oct 18, 2021 17.91 18.06 17.86 18.00 10,609 +0.09(+0.51%)
Oct 15, 2021 18.01 18.01 17.91 17.91 4,955 -0.04(-0.22%)
Oct 14, 2021 17.84 18.10 17.84 17.95 7,443 +0.35(+1.96%)
Oct 13, 2021 17.72 17.72 17.45 17.61 2,649 +0.02(+0.14%)
Oct 12, 2021 17.68 17.68 17.58 17.58 2,600 +0.06(+0.33%)
Oct 11, 2021 17.71 17.71 17.52 17.52 3,982 -0.10(-0.58%)
Oct 08, 2021 17.92 17.92 17.61 17.63 1,500 -0.24(-1.35%)
Oct 07, 2021 17.79 18.02 17.79 17.87 5,692 +0.35(+2.02%)
Oct 06, 2021 17.83 17.83 17.51 17.51 11,456 -0.42(-2.32%)
Oct 05, 2021 17.65 18.07 17.65 17.93 6,933 +0.21(+1.20%)
Oct 04, 2021 18.33 18.33 17.63 17.72 9,330 -0.52(-2.87%)
Oct 01, 2021 19.38 19.38 18.24 18.24 3,787 -0.18(-1.00%)
Sep 30, 2021 18.36 18.43 18.17 18.42 6,573 +0.12(+0.64%)
Sep 29, 2021 19.11 19.11 18.31 18.31 15,310 -0.49(-2.59%)
Sep 28, 2021 19.03 19.03 18.66 18.79 5,104 -0.35(-1.84%)
Sep 27, 2021 18.92 19.21 18.87 19.15 4,355 +0.36(+1.89%)
Sep 24, 2021 18.93 19.18 18.75 18.79 3,206 -0.28(-1.45%)
Sep 23, 2021 18.87 19.07 18.87 19.07 4,234 +0.45(+2.41%)
Sep 22, 2021 18.96 18.96 18.50 18.62 10,759 +0.15(+0.80%)
Sep 21, 2021 18.22 18.49 18.07 18.47 7,852 +0.41(+2.29%)
Sep 20, 2021 19.64 19.64 17.93 18.06 37,444 -1.03(-5.41%)
Sep 17, 2021 19.31 19.47 19.07 19.09 9,988 -0.37(-1.92%)
Sep 16, 2021 19.44 19.46 19.24 19.46 4,148 +0.01(+0.07%)
Sep 15, 2021 19.25 19.48 19.16 19.45 6,583 +0.28(+1.47%)
Sep 14, 2021 20.02 20.02 19.17 19.17 7,276 -0.64(-3.24%)
Sep 13, 2021 20.50 20.50 19.81 19.81 6,074 -0.50(-2.47%)
Sep 10, 2021 20.59 20.59 20.13 20.31 5,439 -0.13(-0.64%)
Sep 09, 2021 20.57 20.68 20.48 20.44 23,445 +0.00(+0.00%)
Sep 08, 2021 20.84 20.84 20.37 20.44 74,673 -0.55(-2.64%)
Sep 07, 2021 21.33 21.33 20.75 21.00 14,814 +0.27(+1.31%)
Sep 03, 2021 20.64 20.76 20.59 20.73 6,361 +0.11(+0.54%)
Sep 02, 2021 20.65 20.70 20.50 20.61 7,327 +0.07(+0.36%)
Sep 01, 2021 20.83 20.83 20.54 20.54 4,867 -0.16(-0.79%)
Aug 31, 2021 20.25 20.70 20.25 20.70 8,696 +0.43(+2.13%)
Aug 30, 2021 20.23 20.34 20.11 20.27 12,101 +0.10(+0.50%)
Aug 27, 2021 19.88 20.35 19.88 20.17 6,916 +0.30(+1.52%)
Aug 26, 2021 20.15 20.36 19.87 19.87 7,492 -0.25(-1.25%)
Aug 25, 2021 20.16 20.16 19.88 20.12 8,598 -0.01(-0.05%)
Aug 24, 2021 19.97 20.14 19.81 20.13 7,844 +0.41(+2.07%)
Aug 23, 2021 19.56 19.91 19.17 19.72 20,173 +0.95(+5.05%)
Aug 20, 2021 18.51 18.83 18.51 18.77 4,768 +0.17(+0.92%)
Aug 19, 2021 19.17 19.21 18.50 18.60 9,383 -0.94(-4.83%)
Aug 18, 2021 19.55 19.68 19.28 19.55 5,891 +0.06(+0.30%)
Aug 17, 2021 19.52 19.65 19.47 19.49 12,113 -0.14(-0.69%)
Aug 16, 2021 20.10 20.10 19.60 19.63 9,907 -0.44(-2.21%)
Aug 13, 2021 20.49 20.59 20.07 20.07 6,126 -0.43(-2.11%)
Aug 12, 2021 20.81 20.90 20.44 20.50 7,061 -0.26(-1.23%)
Aug 11, 2021 21.22 21.22 20.64 20.76 5,741 -0.30(-1.42%)
Aug 10, 2021 21.31 21.31 20.94 21.06 8,517 -0.20(-0.96%)
Aug 09, 2021 21.56 21.56 21.23 21.26 14,197 +0.04(+0.18%)
Aug 06, 2021 21.65 21.65 21.15 21.22 5,520 -0.15(-0.68%)
Aug 05, 2021 21.43 21.60 21.37 21.37 9,742 -0.05(-0.23%)
Aug 04, 2021 21.78 21.84 21.42 21.42 5,971 -0.39(-1.80%)
Aug 03, 2021 22.47 22.47 21.81 21.81 5,156 -0.46(-2.06%)
Aug 02, 2021 22.52 22.58 22.27 22.27 4,225 -0.02(-0.09%)
Jul 30, 2021 22.15 22.29 22.15 22.29 17,576 -0.04(-0.20%)
Jul 29, 2021 22.60 22.60 22.32 22.33 7,597 -0.17(-0.75%)
Jul 28, 2021 22.12 22.51 22.00 22.50 32,919 +0.61(+2.79%)
Jul 27, 2021 22.30 22.30 21.79 21.89 4,295 -0.52(-2.32%)
Jul 26, 2021 22.54 22.66 22.28 22.41 11,251 +0.02(+0.07%)
Jul 23, 2021 22.55 22.55 22.26 22.40 6,438 -0.02(-0.10%)
Jul 22, 2021 22.68 22.68 22.35 22.42 4,404 -0.19(-0.86%)
Jul 21, 2021 22.50 22.69 22.37 22.61 5,681 +0.45(+2.03%)
Jul 20, 2021 21.87 22.19 21.84 22.16 3,822 +0.38(+1.76%)
Jul 19, 2021 22.29 22.29 21.42 21.78 10,111 -0.45(-2.04%)
Jul 16, 2021 23.27 23.27 22.23 22.23 10,444 -0.50(-2.21%)
Jul 15, 2021 22.84 23.20 22.55 22.74 6,851 -0.37(-1.62%)
Jul 14, 2021 24.18 24.18 23.12 23.11 9,835 -0.83(-3.45%)
Jul 13, 2021 24.31 24.47 23.90 23.94 10,527 -0.39(-1.60%)
Jul 12, 2021 23.98 24.38 23.93 24.33 8,087 +0.44(+1.83%)
Jul 09, 2021 23.75 23.93 23.65 23.89 32,835 +0.82(+3.56%)
Jul 08, 2021 23.01 23.07 22.50 23.07 14,937 -0.19(-0.82%)
Jul 07, 2021 23.87 23.87 23.09 23.26 8,937 -0.49(-2.08%)
Jul 06, 2021 24.53 24.53 23.64 23.76 8,599 -0.62(-2.55%)
Jul 02, 2021 24.52 24.52 24.23 24.38 7,983 +0.01(+0.03%)
Jul 01, 2021 24.34 24.61 24.34 24.37 3,724 +0.16(+0.68%)
Jun 30, 2021 24.53 24.53 24.14 24.21 19,204 -0.43(-1.76%)
Jun 29, 2021 25.35 25.38 24.60 24.64 19,320 -0.74(-2.91%)
Jun 28, 2021 25.61 25.98 25.36 25.38 12,504 -0.17(-0.65%)
Jun 25, 2021 25.93 25.93 25.50 25.54 7,355 +0.11(+0.43%)
Jun 24, 2021 24.80 25.44 24.80 25.43 7,316 +0.58(+2.35%)
Jun 23, 2021 24.76 25.12 24.76 24.85 6,342 +0.21(+0.87%)
Jun 22, 2021 24.73 24.88 24.35 24.64 9,819 -0.19(-0.76%)
Jun 21, 2021 25.05 25.20 24.71 24.82 9,677 -0.14(-0.55%)
Jun 18, 2021 25.46 25.60 24.94 24.96 19,856 -0.65(-2.54%)
Jun 17, 2021 25.92 26.21 25.60 25.61 17,712 -0.39(-1.50%)
Jun 16, 2021 26.27 26.27 25.75 26.00 16,700 +0.07(+0.26%)
Jun 15, 2021 26.97 26.97 25.80 25.93 18,673 -0.64(-2.42%)
Jun 14, 2021 26.97 27.23 26.58 26.58 13,962 -0.37(-1.37%)
Jun 11, 2021 26.67 26.97 26.47 26.95 19,584 +0.24(+0.91%)
Jun 10, 2021 27.44 27.44 26.07 26.70 11,552 +0.03(+0.13%)
Jun 09, 2021 26.43 26.92 26.40 26.67 49,959 +0.39(+1.50%)
Jun 08, 2021 27.11 27.11 25.85 26.27 61,419 -0.09(-0.35%)
Jun 07, 2021 25.32 26.38 25.25 26.37 55,219 +1.19(+4.71%)
Jun 04, 2021 25.44 25.44 25.04 25.18 7,741 +0.02(+0.06%)
Jun 03, 2021 25.88 26.21 25.17 25.17 24,670 -0.52(-2.04%)
Jun 02, 2021 25.36 25.71 25.13 25.69 23,991 +0.63(+2.52%)
Jun 01, 2021 26.23 26.29 25.06 25.06 33,451 -0.77(-2.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.