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 (%)
Aug 29, 2022 0 +0.00(+0.00%)
Aug 26, 2022 5.860 5.960 5.860 5.930 2,239 +0.03(+0.51%)
Aug 25, 2022 6.000 6.000 5.770 5.900 11,827 -0.01(-0.15%)
Aug 24, 2022 5.840 5.930 5.760 5.909 10,611 -0.01(-0.16%)
Aug 23, 2022 5.840 5.920 5.750 5.918 2,736 +0.06(+0.99%)
Aug 22, 2022 6.000 6.000 5.800 5.860 5,944 -0.07(-1.18%)
Aug 19, 2022 5.910 5.950 5.910 5.930 4,879 -0.01(-0.17%)
Aug 18, 2022 5.930 5.940 5.760 5.940 4,792 +0.06(+1.02%)
Aug 17, 2022 5.890 5.930 5.701 5.880 15,713 -0.04(-0.68%)
Aug 16, 2022 5.880 5.930 5.872 5.920 5,485 +0.01(+0.17%)
Aug 15, 2022 5.860 5.910 5.725 5.910 18,828 -0.02(-0.34%)
Aug 12, 2022 5.900 5.940 5.900 5.930 3,657 +0.01(+0.17%)
Aug 11, 2022 6.030 6.050 5.900 5.920 6,102 +0.02(+0.41%)
Aug 10, 2022 5.850 5.930 5.850 5.896 6,649 +0.02(+0.27%)
Aug 09, 2022 5.850 5.900 5.790 5.880 5,506 +0.02(+0.29%)
Aug 08, 2022 6.020 6.360 5.860 5.863 13,490 -0.15(-2.54%)
Aug 05, 2022 5.780 6.030 5.710 6.016 7,634 +0.22(+3.75%)
Aug 04, 2022 5.760 5.800 5.755 5.798 9,703 +0.05(+0.86%)
Aug 03, 2022 5.741 5.795 5.690 5.749 5,887 +0.10(+1.84%)
Aug 02, 2022 5.550 5.665 5.550 5.645 6,215 +0.20(+3.77%)
Aug 01, 2022 5.750 5.750 5.440 5.440 5,624 -0.05(-1.00%)
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%)
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.