Get the Stockscreener App
39.27
0.25%
-0.1002
Defiance Next Gen Connectivity ETF Stock (FIVG) Price History
The historical daily chart and data for Defiance Next Gen Connectivity ETF stock (FIVG), show that the latest closing stock price as of May 17, 2024, is $39.27.
- Defiance Next Gen Connectivity ETF all-time high stock price is $42.49, occurred on December 28, 2021.
- The lowest Defiance Next Gen Connectivity ETF stock price recorded was $18.66 on March 23, 2020. Since then, Defiance Next Gen Connectivity ETF's stock price has risen over 110.45% to $39.27 now.
- The 52-week high stock price for FIVG is $40.69, representing a 3.62% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for FIVG is $28.75, indicating a -26.79% decrease from the current share price, occurred on October 26, 2023.
- The closing price of Defiance Next Gen Connectivity ETF (FIVG) stock in the beginning of 2023 was $42.10. The stock closed the year at $29.87, a loss of over -29.05% for the year.
The table below shows more information about FIVG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $39.48 | $39.12 | $0.358 | 23,432.0 | -0.25% |
| May 16, 2024 | $39.63 | $39.36 | $0.2681 | 20,694.0 | +0.04% |
| May 15, 2024 | $39.35 | $38.82 | $0.5327 | 83,140.0 | +2.04% |
| May 14, 2024 | $38.59 | $38.12 | $0.465 | 13,212.0 | +1.41% |
| May 13, 2024 | $38.15 | $38.00 | $0.1502 | 21,267.0 | +0.56% |
| May 10, 2024 | $38.01 | $37.74 | $0.27 | 17,390.0 | +0.42% |
| May 09, 2024 | $37.71 | $37.47 | $0.24 | 46,892.0 | -0.08% |
| May 08, 2024 | $37.71 | $37.24 | $0.47 | 23,749.0 | +0.67% |
| May 07, 2024 | $37.63 | $37.43 | $0.20 | 24,047.0 | -0.39% |
| May 06, 2024 | $37.59 | $37.30 | $0.285 | 32,867.0 | +1.27% |
| May 03, 2024 | $37.37 | $37.05 | $0.32 | 22,635.0 | +1.63% |
| May 02, 2024 | $36.63 | $36.14 | $0.4943 | 8,233.0 | +0.91% |
| May 01, 2024 | $36.97 | $36.13 | $0.8351 | 27,628.0 | -1.60% |
| Apr 30, 2024 | $37.41 | $36.78 | $0.63 | 19,181.0 | -1.89% |
| Apr 29, 2024 | $37.54 | $37.29 | $0.2517 | 19,517.0 | +0.54% |
| Apr 26, 2024 | $37.37 | $36.98 | $0.39 | 17,845.0 | +1.04% |
| Apr 25, 2024 | $37.03 | $36.46 | $0.5717 | 24,041.0 | +0.62% |
| Apr 24, 2024 | $36.95 | $36.43 | $0.52 | 21,521.0 | +0.74% |
| Apr 23, 2024 | $36.55 | $35.89 | $0.6601 | 38,369.0 | +1.79% |
| Apr 22, 2024 | $35.99 | $35.45 | $0.5412 | 16,362.0 | +1.07% |
| Apr 19, 2024 | $36.14 | $35.33 | $0.815 | 21,572.0 | -2.19% |
Defiance Next Gen Connectivity ETF Stock (FIVG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Defiance Next Gen Connectivity ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FIVG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Defiance Next Gen Connectivity ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Defiance Next Gen Connectivity ETF Stock (FIVG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $39.63 | $36.13 | $3.50 | 388,618.0 | +6.77% |
| Apr, 2024 | $39.46 | $35.33 | $4.14 | 502,056.0 | -5.89% |
| Mar, 2024 | $40.69 | $37.90 | $2.79 | 1,306,013.0 | +2.22% |
| Feb, 2024 | $38.32 | $36.22 | $2.10 | 1,071,539.0 | +5.20% |
| Jan, 2024 | $38.12 | $34.29 | $3.83 | 1,578,763.0 | +1.38% |
Defiance Next Gen Connectivity ETF Stock (FIVG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $36.21 | $32.94 | $3.27 | 1,357,008.0 | +7.94% |
| Nov, 2023 | $33.56 | $29.34 | $4.22 | 1,326,022.0 | +12.96% |
| Oct, 2023 | $31.74 | $28.75 | $2.99 | 1,291,992.0 | -5.94% |
| Sep, 2023 | $33.17 | $30.49 | $2.68 | 848,857.0 | -5.02% |
| Aug, 2023 | $33.92 | $31.12 | $2.80 | 1,114,254.0 | -2.61% |
| Jul, 2023 | $34.49 | $32.90 | $1.59 | 1,038,351.0 | +0.38% |
| Jun, 2023 | $34.09 | $31.79 | $2.30 | 882,305.0 | +4.93% |
| May, 2023 | $32.96 | $29.76 | $3.20 | 2,048,670.0 | +4.67% |
| Apr, 2023 | $32.68 | $29.84 | $2.84 | 1,372,578.0 | -6.53% |
| Mar, 2023 | $32.80 | $30.46 | $2.34 | 1,408,334.0 | +3.28% |
| Feb, 2023 | $34.46 | $31.53 | $2.93 | 1,127,672.0 | -3.23% |
| Jan, 2023 | $32.88 | $29.74 | $3.14 | 955,608.0 | +9.84% |
Defiance Next Gen Connectivity ETF Stock (FIVG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $32.80 | $29.12 | $3.68 | 1,874,760.0 | -7.89% |
| Nov, 2022 | $32.43 | $28.79 | $3.64 | 1,049,012.0 | +7.71% |
| Oct, 2022 | $30.57 | $26.80 | $3.77 | 1,495,205.0 | +5.56% |
| Sep, 2022 | $33.35 | $28.48 | $4.87 | 1,546,516.0 | -13.22% |
| Aug, 2022 | $36.10 | $32.78 | $3.32 | 1,763,929.0 | -5.84% |
| Jul, 2022 | $34.98 | $30.59 | $4.39 | 1,122,782.0 | +10.79% |
| Jun, 2022 | $35.91 | $30.54 | $5.37 | 1,832,369.0 | -10.61% |
| May, 2022 | $35.53 | $31.86 | $3.67 | 2,255,431.0 | +4.41% |
| Apr, 2022 | $38.06 | $33.74 | $4.32 | 1,818,852.0 | -10.07% |
| Mar, 2022 | $38.83 | $34.73 | $4.10 | 1,953,426.0 | -0.58% |
| Feb, 2022 | $39.63 | $35.33 | $4.30 | 2,470,770.0 | -1.51% |
| Jan, 2022 | $42.32 | $35.68 | $6.64 | 4,785,603.0 | -8.06% |
0.27%
0.02%
Cap:
|
Volume (24h):