AUGR - Defiance NextGen Video Gaming ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201923.8123.8123.3623.3623.362,558
Jun 24, 201923.8723.8723.8723.8723.87-
Jun 21, 201923.8223.8923.7723.8723.871,900
Jun 20, 201924.0624.1824.0624.0624.061,300
Jun 19, 201923.6823.7623.6423.7623.76400
Jun 18, 201923.6623.6623.6123.6123.61500
Jun 17, 201923.0723.1623.0623.0623.061,600
Jun 14, 201923.0823.0823.0223.0623.061,300
Jun 13, 201923.3123.3323.2623.3323.33800
Jun 12, 201923.3423.3423.2023.2223.223,700
Jun 11, 201923.7223.7223.4723.5123.511,700
Jun 10, 201923.2823.5523.2823.4323.432,500
Jun 07, 201923.1223.2223.1123.1923.191,700
Jun 06, 201922.7222.8922.7022.8922.894,200
Jun 05, 201922.7122.8422.7122.8322.831,100
Jun 04, 201922.5222.8422.5222.8422.84500
Jun 03, 201922.6622.6622.4022.4022.401,400
May 31, 201922.4422.4422.4322.4422.44500
May 30, 201922.6622.6822.5322.6522.65400
May 29, 201922.5322.5322.4522.5022.50700
May 28, 201922.6822.6822.6822.6822.68100
May 24, 201922.7622.7922.7322.7322.73800
May 23, 201922.8522.8522.6122.6722.671,200
May 22, 201923.2023.2223.1923.1923.19700
May 21, 201923.3323.3823.3323.3823.38500
May 20, 201923.2923.2923.0023.0423.042,000
May 17, 201923.8623.8623.5623.5623.561,200
May 16, 201923.9823.9823.8823.8823.88800
May 15, 201923.9323.9323.9323.9323.93400
May 14, 201923.6023.7723.6023.7223.72700
May 13, 201923.6023.6023.2823.2823.282,900
May 10, 201923.9824.1323.6824.1324.1311,400
May 09, 201923.9424.1223.7524.0724.071,000
May 08, 201924.3124.4024.3124.3124.311,500
May 07, 201924.5524.5524.2524.3324.332,200
May 06, 201924.5124.7824.5124.7824.782,300
May 03, 201925.0925.1525.0925.1525.151,000
May 02, 201924.7124.7924.6524.7924.79800
May 01, 201925.0125.0124.7424.7424.741,000
Apr 30, 201924.8424.9124.7824.9124.91600
Apr 29, 201924.8224.9224.8224.8724.871,800
Apr 26, 201924.7824.8324.7824.8324.831,900
Apr 25, 201924.9424.9424.7324.8224.821,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...