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 (%)
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%)
May 02, 2022 6.270 6.415 6.245 6.401 11,129 +0.08(+1.28%)
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%)
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.