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 )

5.900 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 (%)
Jul 29, 2022 5.510 5.550 5.485 5.495 3,519 +0.02(+0.33%)
Jul 28, 2022 5.380 5.500 5.380 5.477 19,687 +0.04(+0.74%)
Jul 27, 2022 5.430 5.440 5.410 5.437 4,999 +0.06(+1.20%)
Jul 26, 2022 5.420 5.470 5.350 5.372 9,388 -0.06(-1.16%)
Jul 25, 2022 5.520 5.520 5.430 5.436 5,854 -0.09(-1.71%)
Jul 22, 2022 5.830 5.830 5.520 5.530 6,482 -0.21(-3.74%)
Jul 21, 2022 5.800 5.805 5.720 5.745 8,567 -0.05(-0.91%)
Jul 20, 2022 5.420 5.820 5.420 5.798 12,607 +0.39(+7.15%)
Jul 19, 2022 5.420 5.430 5.390 5.411 2,962 +0.14(+2.68%)
Jul 18, 2022 5.280 5.490 5.270 5.270 8,155 -0.00(-0.01%)
Jul 15, 2022 5.178 5.270 5.178 5.270 1,922 -0.04(-0.75%)
Jul 14, 2022 5.150 5.310 5.150 5.310 789 +0.06(+1.22%)
Jul 13, 2022 5.240 5.290 5.210 5.246 2,511 +0.01(+0.27%)
Jul 12, 2022 5.250 5.250 5.166 5.232 4,420 -0.02(-0.45%)
Jul 11, 2022 5.560 5.560 5.255 5.255 1,567 -0.30(-5.48%)
Jul 08, 2022 5.550 5.630 5.530 5.560 2,493 +0.05(+1.00%)
Jul 07, 2022 5.420 5.505 5.280 5.505 4,376 +0.18(+3.43%)
Jul 06, 2022 5.230 5.323 5.214 5.323 4,259 +0.12(+2.38%)
Jul 05, 2022 4.890 5.200 4.800 5.199 4,728 +0.21(+4.18%)
Jul 01, 2022 5.000 5.000 4.960 4.990 2,052 +0.02(+0.40%)
Jun 30, 2022 4.985 4.985 4.883 4.970 1,209 -0.02(-0.33%)
Jun 29, 2022 4.980 4.987 4.960 4.987 2,858 -0.20(-3.83%)
Jun 28, 2022 5.450 5.490 5.185 5.185 3,583 -0.23(-4.20%)
Jun 27, 2022 5.375 5.413 5.375 5.413 2,217 +0.06(+1.06%)
Jun 24, 2022 5.320 5.356 5.270 5.356 4,647 +0.16(+3.07%)
Jun 23, 2022 4.920 5.197 4.920 5.197 5,243 +0.28(+5.69%)
Jun 22, 2022 5.004 5.005 4.910 4.917 1,948 +0.02(+0.50%)
Jun 21, 2022 4.960 5.010 4.890 4.892 4,109 +0.05(+1.08%)
Jun 17, 2022 4.839 4.926 4.810 4.840 6,513 +0.11(+2.28%)
Jun 16, 2022 4.810 4.810 4.680 4.732 12,207 -0.28(-5.52%)
Jun 15, 2022 4.930 5.008 4.930 5.008 1,807 +0.09(+1.86%)
Jun 14, 2022 4.919 4.960 4.900 4.917 2,542 -0.01(-0.30%)
Jun 13, 2022 5.030 5.080 4.890 4.932 5,719 -0.30(-5.66%)
Jun 10, 2022 5.310 5.320 5.150 5.228 3,708 -0.21(-3.85%)
Jun 09, 2022 5.550 5.550 5.437 5.437 4,138 -0.12(-2.12%)
Jun 08, 2022 5.605 5.710 5.555 5.555 4,228 -0.10(-1.82%)
Jun 07, 2022 5.420 5.658 5.420 5.658 2,485 +0.23(+4.29%)
Jun 06, 2022 5.620 5.620 5.425 5.425 1,362 -0.10(-1.90%)
Jun 03, 2022 5.440 5.550 5.440 5.530 10,097 +0.01(+0.25%)
Jun 02, 2022 5.320 5.516 5.310 5.516 3,012 +0.25(+4.77%)
Jun 01, 2022 5.500 5.500 5.250 5.265 14,763 -0.15(-2.76%)
May 31, 2022 5.470 5.490 5.400 5.414 11,201 +0.01(+0.27%)
May 27, 2022 5.720 5.720 5.345 5.400 34,439 -0.02(-0.41%)
May 26, 2022 5.400 5.430 5.400 5.422 2,577 +0.17(+3.25%)
May 25, 2022 5.240 5.310 5.150 5.252 19,699 +0.04(+0.70%)
May 24, 2022 5.220 5.225 5.185 5.215 6,746 -0.23(-4.21%)
May 23, 2022 5.440 5.485 5.430 5.444 1,734 -0.05(-0.98%)
May 20, 2022 5.585 5.585 5.320 5.498 4,041 -0.00(-0.03%)
May 19, 2022 5.490 5.500 5.490 5.500 923 +0.12(+2.23%)
May 18, 2022 5.650 5.700 5.350 5.380 12,595 -0.39(-6.76%)
May 17, 2022 5.850 5.850 5.700 5.770 2,386 +0.25(+4.53%)
May 16, 2022 5.300 5.570 5.300 5.520 9,376 +0.27(+5.14%)
May 13, 2022 5.210 5.370 5.210 5.250 15,663 +0.28(+5.62%)
May 12, 2022 4.830 5.061 4.830 4.971 6,250 +0.05(+1.02%)
May 11, 2022 5.310 5.360 4.900 4.920 23,558 -0.46(-8.54%)
May 10, 2022 5.450 5.476 5.278 5.380 24,756 +0.03(+0.53%)
May 09, 2022 5.670 5.670 5.352 5.352 3,327 -0.43(-7.41%)
May 06, 2022 6.000 6.000 5.780 5.780 6,334 -0.24(-3.93%)
May 05, 2022 6.300 6.300 6.000 6.017 9,735 -0.48(-7.37%)
May 04, 2022 6.360 6.495 6.185 6.495 6,777 +0.11(+1.64%)
May 03, 2022 6.420 6.480 6.390 6.390 8,574 -0.01(-0.17%)
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.