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 (%)
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.