Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Defiance Next Gen Food & Agriculture ETF (NY: DIET )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2020 25.56 25.56 25.26 25.27 5,714 -0.43(-1.68%)
Jan 30, 2020 25.61 25.70 25.59 25.70 1,611 +0.12(+0.45%)
Jan 29, 2020 25.72 25.72 25.59 25.59 3,434 -0.06(-0.25%)
Jan 28, 2020 25.49 25.67 25.49 25.65 1,952 +0.22(+0.88%)
Jan 27, 2020 25.47 25.54 25.43 25.43 1,361 -0.45(-1.74%)
Jan 24, 2020 26.14 26.14 25.84 25.88 1,102 -0.19(-0.71%)
Jan 23, 2020 26.04 26.06 25.82 26.06 1,923 -0.06(-0.22%)
Jan 22, 2020 26.17 26.22 26.10 26.12 4,602 -0.09(-0.34%)
Jan 21, 2020 26.33 26.34 26.21 26.21 2,195 -0.14(-0.54%)
Jan 17, 2020 26.35 26.43 26.30 26.35 2,005 -0.05(-0.18%)
Jan 16, 2020 26.33 26.40 26.33 26.40 2,330 +0.10(+0.37%)
Jan 15, 2020 26.33 26.43 26.26 26.30 2,938 -0.10(-0.36%)
Jan 14, 2020 26.29 26.44 26.29 26.40 2,450 +0.05(+0.20%)
Jan 13, 2020 26.17 26.35 26.17 26.35 1,529 +0.37(+1.41%)
Jan 10, 2020 26.08 26.12 25.98 25.98 2,005 -0.07(-0.25%)
Jan 09, 2020 26.08 26.08 26.02 26.05 2,839 +0.03(+0.10%)
Jan 08, 2020 25.91 26.10 25.91 26.02 3,161 +0.01(+0.05%)
Jan 07, 2020 25.95 26.07 25.95 26.00 2,250 -0.07(-0.27%)
Jan 06, 2020 25.96 26.07 25.95 26.07 1,248 -0.02(-0.09%)
Jan 03, 2020 25.99 26.17 25.99 26.10 2,406 -0.15(-0.59%)
Jan 02, 2020 26.36 26.38 26.16 26.25 4,103 +0.04(+0.17%)
Dec 31, 2019 26.08 26.21 26.08 26.21 601 +0.17(+0.67%)
Dec 30, 2019 26.14 26.14 26.03 26.03 2,230 -0.16(-0.62%)
Dec 27, 2019 26.28 26.28 26.20 26.20 2,706 +0.01(+0.02%)
Dec 26, 2019 26.16 26.19 26.15 26.19 1,571 -0.02(-0.06%)
Dec 24, 2019 26.10 26.21 26.10 26.21 1,707 +0.15(+0.57%)
Dec 23, 2019 26.09 26.09 25.99 26.06 3,438 +0.11(+0.44%)
Dec 20, 2019 25.82 25.95 25.82 25.95 7,130 +0.23(+0.88%)
Dec 19, 2019 25.76 25.76 25.72 25.72 1,874 +0.16(+0.63%)
Dec 18, 2019 25.47 25.57 25.42 25.56 4,999 +0.08(+0.32%)
Dec 17, 2019 25.39 25.49 25.39 25.48 1,543 -0.04(-0.16%)
Dec 16, 2019 25.56 25.58 25.52 25.52 1,088 +0.16(+0.63%)
Dec 13, 2019 25.39 25.41 25.36 25.36 1,506 +0.01(+0.05%)
Dec 12, 2019 25.34 25.35 25.23 25.35 1,227 +0.20(+0.78%)
Dec 11, 2019 25.04 25.15 25.04 25.15 1,923 +0.12(+0.47%)
Dec 10, 2019 25.00 25.03 25.00 25.03 443 -0.06(-0.26%)
Dec 09, 2019 25.08 25.14 25.06 25.10 2,113 -0.06(-0.22%)
Dec 06, 2019 25.11 25.18 25.11 25.15 1,807 +0.24(+0.96%)
Dec 05, 2019 24.88 24.94 24.88 24.91 362 +0.06(+0.22%)
Dec 04, 2019 24.86 24.87 24.86 24.86 883 +0.13(+0.53%)
Dec 03, 2019 24.66 24.73 24.60 24.73 679 -0.05(-0.20%)
Dec 02, 2019 24.90 24.90 24.77 24.77 715 -0.15(-0.60%)
Nov 29, 2019 24.96 24.97 24.92 24.92 1,004 -0.07(-0.28%)
Nov 27, 2019 24.96 24.99 24.95 24.99 903 +0.02(+0.10%)
Nov 26, 2019 24.92 24.99 24.92 24.97 624 +0.15(+0.59%)
Nov 25, 2019 24.78 24.83 24.76 24.82 740 +0.23(+0.95%)
Nov 22, 2019 24.68 24.68 24.59 24.59 2,008 -0.00(-0.02%)
Nov 21, 2019 24.57 24.60 24.54 24.60 1,625 -0.01(-0.04%)
Nov 20, 2019 24.67 24.71 24.58 24.61 6,475 -0.14(-0.58%)
Nov 19, 2019 24.81 24.88 24.67 24.75 2,421 -0.06(-0.24%)
Nov 18, 2019 24.86 24.86 24.81 24.81 2,001 -0.05(-0.19%)
Nov 15, 2019 24.89 24.94 24.85 24.85 5,724 -0.06(-0.22%)
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.