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 (%)
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%)
Mar 01, 2022 9.395 9.395 9.100 9.145 9,032 -0.18(-1.91%)
Feb 28, 2022 9.100 9.323 9.100 9.323 2,988 +0.19(+2.11%)
Feb 25, 2022 9.030 9.135 9.060 9.130 10,878 +0.11(+1.18%)
Feb 24, 2022 8.760 9.030 8.479 9.023 7,506 +0.15(+1.73%)
Feb 23, 2022 9.180 9.255 8.870 8.870 7,009 -0.25(-2.74%)
Feb 22, 2022 9.610 9.610 9.065 9.120 9,048 -0.42(-4.40%)
Feb 18, 2022 9.540 0 -0.30(-3.09%)
Feb 17, 2022 10.26 10.32 9.844 9.844 5,350 -0.45(-4.36%)
Feb 16, 2022 10.26 10.38 10.19 10.29 2,047 +0.02(+0.24%)
Feb 15, 2022 10.15 10.32 10.15 10.27 3,058 +0.26(+2.58%)
Feb 14, 2022 10.50 10.50 10.01 10.01 2,580 -0.38(-3.63%)
Feb 11, 2022 10.74 10.74 10.39 10.39 2,809 -0.25(-2.33%)
Feb 10, 2022 10.58 11.09 10.58 10.64 11,773 -0.03(-0.33%)
Feb 09, 2022 10.31 10.75 10.31 10.67 4,309 +0.49(+4.81%)
Feb 08, 2022 10.20 10.24 10.10 10.18 8,037 -0.04(-0.42%)
Feb 07, 2022 10.45 10.58 10.12 10.22 6,787 +0.20(+1.98%)
Feb 04, 2022 9.990 10.07 9.810 10.02 6,483 +0.04(+0.44%)
Feb 03, 2022 10.22 9.980 9.980 6,428 -0.32(-3.06%)
Feb 02, 2022 10.69 10.69 10.26 10.30 2,911 -0.25(-2.33%)
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.