AUGR - Defiance Future Tech ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201925.1525.1525.0925.0925.092,500
Apr 23, 201924.9225.1124.8625.0825.0818,500
Apr 22, 201924.8424.9624.8424.9624.962,500
Apr 18, 201924.9324.9924.8624.9724.972,300
Apr 17, 201925.0525.0524.9624.9824.98900
Apr 16, 201924.9325.0124.9225.0125.013,800
Apr 15, 201924.8624.8624.7224.7624.761,900
Apr 12, 201924.6724.7524.6724.7524.753,500
Apr 11, 201924.4924.5424.4724.4724.471,400
Apr 10, 201924.4124.5624.4124.5424.541,700
Apr 09, 201924.3024.3424.3024.3024.30500
Apr 08, 201924.2924.3424.2624.3424.342,800
Apr 05, 201924.2924.3124.2924.3124.31900
Apr 04, 201924.1024.1524.0824.1524.151,700
Apr 03, 201924.0024.1824.0024.0924.091,500
Apr 02, 201923.7823.8023.7123.8023.80900
Apr 01, 201923.7723.8323.7723.8323.83400
Mar 29, 201923.3223.3923.3223.3923.39600
Mar 28, 201923.1723.1723.1423.1423.14300
Mar 27, 201923.3223.3223.0423.0723.07900
Mar 26, 201923.3923.3923.2523.2523.25500
Mar 25, 201922.9823.1322.9823.1323.131,700
Mar 22, 201923.6423.6423.1323.1323.134,500
Mar 21, 201923.4423.6723.4423.6723.672,200
Mar 20, 201923.2923.4223.1423.2923.292,600
Mar 19, 201923.3823.4123.3123.3223.322,300
Mar 18, 201923.4323.4323.2523.3223.323,200
Mar 15, 201923.2323.3823.2323.3123.314,700
Mar 14, 201923.1223.1623.0823.1223.125,900
Mar 13, 201923.2123.2823.1723.1723.1710,200
Mar 12, 201923.0823.0823.0123.0123.01600
Mar 12, 20190.01 Dividend
Mar 11, 201922.8723.0322.8723.0323.021,000
Mar 08, 201922.4022.5622.4022.5622.55600
Mar 07, 201922.8322.8322.5522.6022.593,000
Mar 06, 201923.1023.1022.9022.9022.892,200
Mar 05, 201922.9623.0322.9623.0123.001,600
Mar 04, 201923.0923.1522.8223.0123.002,500
Mar 01, 201923.0623.0622.9522.9922.981,200
Feb 28, 201922.9622.9622.8622.8622.851,300
Feb 27, 201923.0023.1023.0023.0423.03800
Feb 26, 201923.1823.1923.1323.1523.14900
Feb 25, 201923.3323.3423.2323.2323.2215,700
Feb 22, 201922.8623.0522.8623.0523.042,200
Feb 21, 201922.6722.7322.6422.6922.681,900
Feb 20, 201922.6922.7222.6122.6322.621,700
Feb 19, 201922.5122.6722.5122.6122.603,700
Feb 15, 201922.5722.5922.5522.5922.582,600
Feb 14, 201922.3122.4822.3122.4722.462,600
Feb 13, 201922.3922.4722.3622.3922.389,400
Feb 12, 201922.2222.3122.2022.2922.282,900
Feb 11, 201921.9822.0021.8921.9221.915,700
Feb 08, 201921.7521.8521.6121.8521.847,300
Feb 07, 201921.6421.7921.6421.7521.7411,800
Feb 06, 201922.2122.2722.1822.1822.171,500
Feb 05, 201921.9922.0621.9922.0622.05200
Feb 04, 201921.8021.9221.8021.9221.91700
Feb 01, 201921.7421.8421.7221.7521.743,600
Jan 31, 201921.8921.8921.8021.8021.79800
Jan 30, 201921.4121.6321.3921.6321.62400
Jan 29, 201921.2521.2521.2221.2221.21400
Jan 28, 201921.4221.4221.2521.3721.361,200
Jan 25, 201921.5721.6121.5721.5921.58600
Jan 24, 201921.1421.1421.1321.1421.13600
Jan 23, 201920.9720.9720.7520.8520.841,100
Jan 22, 201920.7220.7220.7220.7220.71300
Jan 18, 201921.2421.2421.2421.2421.23100
Jan 17, 201920.9120.9120.9120.9120.90100
Jan 16, 201920.9020.9020.8520.8520.84100
Jan 15, 201920.7820.8120.7820.8020.792,600
Jan 14, 201920.6520.6520.5320.6120.601,000
Jan 11, 201920.7720.8120.7220.7820.77500
Jan 10, 201920.6620.8320.6620.8320.82200
Jan 09, 201920.7120.7120.7120.7120.70100
Jan 08, 201920.2920.3720.2920.3720.36100
Jan 07, 201920.0320.2020.0320.2020.191,300
Jan 04, 201919.4919.8619.4919.8319.821,100
Jan 03, 201919.4819.4819.0519.0519.04700
Jan 02, 201919.4319.7519.4319.7419.731,400
Dec 31, 201819.6419.6619.5819.6619.655,300
Dec 28, 201819.6319.7119.5519.5519.54200
Dec 28, 20180.101 Dividend
Dec 27, 201819.2219.5519.1119.5519.44500
Dec 26, 201818.7619.4518.7619.4519.34700
Dec 24, 201818.8418.9518.7718.7718.661,200
Dec 21, 201819.2719.2718.9718.9718.86400
Dec 20, 201819.7519.7519.4619.4819.371,100
Dec 19, 201819.8719.8719.8719.8719.76200
Dec 18, 201820.3120.3220.1920.2320.124,100
Dec 17, 201820.3720.4920.1120.1120.00500
Dec 14, 201820.6420.6420.4920.4920.38100
Dec 13, 201820.8920.8920.8320.8320.71200
Dec 12, 201821.0021.1620.9520.9520.83800
Dec 11, 201820.8620.9020.6720.6720.55700
Dec 10, 201820.4120.5820.4120.5820.46300
Dec 07, 201820.6220.6420.6220.6420.52400
Dec 06, 201820.7521.0520.7020.9120.791,900
Dec 04, 201821.5121.5121.5121.5121.39100
Dec 03, 201821.9221.9221.9221.9221.80300
Nov 30, 201821.6121.6221.6121.6221.50600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...