Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2022				14.63	0	-0.04(-0.31%)
Aug 26, 2022	14.66	14.69	14.64	14.68	10,227	-0.02(-0.14%)
Aug 25, 2022	14.68	14.70	14.68	14.70	3,208	-0.00(-0.03%)
Aug 24, 2022	14.65	14.70	14.65	14.70	3,373	+0.01(+0.10%)
Aug 23, 2022	14.65	14.70	14.55	14.68	13,862	-0.00(-0.00%)
Aug 22, 2022	14.66	14.69	14.66	14.69	4,351	+0.00(+0.03%)
Aug 19, 2022	14.65	14.70	14.65	14.68	3,632	+0.00(+0.01%)
Aug 18, 2022	14.66	14.69	14.66	14.68	2,154	+0.02(+0.14%)
Aug 17, 2022	14.56	14.68	14.56	14.66	8,635	-0.02(-0.14%)
Aug 16, 2022	14.69	14.70	14.56	14.68	5,105	-0.01(-0.03%)
Aug 15, 2022	14.56	14.69	14.56	14.68	10,726	+0.00(+0.00%)
Aug 12, 2022	14.69	14.70	14.64	14.68	5,073	+0.01(+0.08%)
Aug 11, 2022	14.75	14.75	14.63	14.67	31,935	-0.06(-0.38%)
Aug 10, 2022	14.75	14.75	14.67	14.73	9,376	+0.04(+0.27%)
Aug 09, 2022	14.68	14.73	14.68	14.69	9,451	-0.01(-0.07%)
Aug 08, 2022	14.86	15.00	14.69	14.70	10,411	+0.02(+0.14%)
Aug 05, 2022	14.30	14.68	14.30	14.68	7,726	+0.27(+1.85%)
Aug 04, 2022	14.47	14.64	14.41	14.41	15,086	-0.25(-1.68%)
Aug 03, 2022	14.54	14.68	14.54	14.66	9,451	+0.28(+1.95%)
Aug 02, 2022	14.19	14.50	14.19	14.38	15,264	+0.34(+2.43%)
Aug 01, 2022	13.92	14.11	13.85	14.04	3,983	-0.02(-0.14%)
Jul 29, 2022	13.91	14.07	13.91	14.06	8,603	+0.20(+1.43%)
Jul 28, 2022	13.81	13.86	13.56	13.86	32,326	+0.22(+1.62%)
Jul 27, 2022	13.45	13.64	13.45	13.64	2,908	+0.24(+1.79%)
Jul 26, 2022	13.44	13.44	13.38	13.40	1,718	-0.12(-0.92%)
Jul 25, 2022	13.50	13.55	13.47	13.53	7,069	-0.04(-0.30%)
Jul 22, 2022	13.82	13.82	13.53	13.57	6,892	-0.35(-2.55%)
Jul 21, 2022	13.91	13.93	13.86	13.92	8,287	+0.00(+0.00%)
Jul 20, 2022	13.63	13.96	13.63	13.92	5,730	+0.23(+1.64%)
Jul 19, 2022	13.56	13.75	13.56	13.69	43,640	+0.29(+2.15%)
Jul 18, 2022	13.62	13.66	13.37	13.41	5,046	+0.01(+0.05%)
Jul 15, 2022	13.25	13.40	13.25	13.40	4,937	+0.19(+1.44%)
Jul 14, 2022	13.12	13.21	13.08	13.21	1,453	-0.02(-0.15%)
Jul 13, 2022	13.06	13.27	13.06	13.23	14,694	-0.02(-0.16%)
Jul 12, 2022	13.31	13.31	13.20	13.25	3,064	+0.02(+0.11%)
Jul 11, 2022	13.41	13.41	13.24	13.24	1,845	-0.39(-2.90%)
Jul 08, 2022	13.51	13.74	13.51	13.63	7,127	-0.04(-0.30%)
Jul 07, 2022	13.67	13.67	13.67	13.67	511	+0.36(+2.72%)
Jul 06, 2022	13.40	13.40	13.26	13.31	808	-0.02(-0.15%)
Jul 05, 2022	12.89	13.33	12.89	13.33	5,255	+0.26(+2.02%)
Jul 01, 2022	13.00	13.12	13.00	13.07	2,886	+0.04(+0.33%)
Jun 30, 2022	13.00	13.04	12.89	13.02	1,917	-0.11(-0.86%)
Jun 29, 2022	13.25	13.25	13.09	13.14	3,041	-0.27(-2.00%)
Jun 28, 2022	13.68	13.81	13.40	13.40	5,485	-0.34(-2.44%)
Jun 27, 2022	13.86	13.87	13.70	13.74	87,830	-0.13(-0.94%)
Jun 24, 2022	13.87	14.01	13.87	13.87	7,487	+0.06(+0.43%)
Jun 23, 2022	13.64	13.82	13.63	13.81	9,860	+0.20(+1.50%)
Jun 22, 2022	13.64	13.71	13.58	13.61	26,157	-0.02(-0.17%)
Jun 21, 2022	13.79	13.88	13.63	13.63	3,434	+0.05(+0.37%)
Jun 17, 2022	13.47	13.62	13.32	13.58	43,134	+0.41(+3.11%)
Jun 16, 2022	13.39	13.39	13.15	13.17	2,647	-0.38(-2.84%)
Jun 15, 2022	13.31	13.64	13.31	13.55	17,777	+0.29(+2.22%)
Jun 14, 2022	13.32	13.32	13.21	13.26	3,356	-0.01(-0.06%)
Jun 13, 2022	13.59	13.59	13.24	13.27	7,451	-0.72(-5.16%)
Jun 10, 2022	14.13	14.26	13.97	13.99	3,757	-0.36(-2.48%)
Jun 09, 2022	14.66	14.66	14.33	14.35	4,854	-0.47(-3.18%)
Jun 08, 2022	14.60	14.90	14.60	14.82	5,369	+0.08(+0.51%)
Jun 07, 2022	14.63	14.74	14.55	14.74	2,594	-0.03(-0.22%)
Jun 06, 2022	15.06	15.06	14.73	14.77	3,472	-0.22(-1.46%)
Jun 03, 2022	15.15	15.15	14.93	14.99	2,371	-0.22(-1.47%)
Jun 02, 2022	14.86	15.25	14.86	15.21	2,178	+0.30(+2.04%)

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.

Defiance Next Gen Spac Derived ETF (NY: SPAK )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

Defiance Next Gen Spac Derived ETF (NY: SPAK )

Historical Prices

Sections

Services

Follow Us