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 (%)
Apr 30, 2020 22.63 22.63 22.63 22.63 151 -0.34(-1.47%)
Apr 29, 2020 22.97 22.97 22.97 22.97 177 +0.43(+1.91%)
Apr 28, 2020 22.50 22.54 22.50 22.54 283 +0.05(+0.21%)
Apr 27, 2020 22.39 22.49 22.39 22.49 385 +0.26(+1.15%)
Apr 24, 2020 22.15 22.24 22.09 22.24 1,700 +0.26(+1.17%)
Apr 23, 2020 21.84 22.04 21.84 21.98 3,053 +0.09(+0.40%)
Apr 22, 2020 21.89 21.89 21.89 21.89 401 +0.32(+1.48%)
Apr 21, 2020 21.57 21.57 21.55 21.57 433 -0.40(-1.82%)
Apr 20, 2020 21.98 22.32 21.96 21.97 2,414 -0.29(-1.31%)
Apr 17, 2020 22.07 22.27 22.07 22.27 1,400 +0.61(+2.82%)
Apr 16, 2020 21.44 21.66 21.44 21.66 314 +0.22(+1.04%)
Apr 15, 2020 21.55 21.56 21.43 21.43 1,184 -0.67(-3.02%)
Apr 14, 2020 22.20 22.20 22.10 22.10 2,660 +0.42(+1.94%)
Apr 13, 2020 22.09 22.09 21.66 21.68 1,316 -0.52(-2.35%)
Apr 09, 2020 22.20 22.20 22.15 22.20 1,300 +0.59(+2.74%)
Apr 08, 2020 21.38 21.61 21.38 21.61 575 +0.38(+1.80%)
Apr 07, 2020 21.73 21.75 21.22 21.23 2,158 +0.18(+0.88%)
Apr 06, 2020 20.79 21.04 20.74 21.04 1,125 +1.11(+5.58%)
Apr 03, 2020 19.96 19.96 19.93 19.93 600 -0.36(-1.78%)
Apr 02, 2020 19.98 20.40 19.98 20.29 743 +0.24(+1.22%)
Apr 01, 2020 20.25 20.25 20.05 20.05 314 -0.63(-3.03%)
Mar 31, 2020 20.69 20.69 20.59 20.67 897 -0.01(-0.06%)
Mar 30, 2020 19.92 20.69 19.92 20.69 591 +0.70(+3.48%)
Mar 27, 2020 19.93 19.99 19.93 19.99 400 -0.72(-3.48%)
Mar 26, 2020 20.00 20.71 20.00 20.71 1,616 +0.94(+4.77%)
Mar 25, 2020 19.21 20.11 19.21 19.77 1,530 +0.34(+1.76%)
Mar 24, 2020 19.00 19.43 18.95 19.43 528 +1.10(+6.01%)
Mar 23, 2020 18.38 18.48 18.32 18.32 408 -0.27(-1.43%)
Mar 20, 2020 19.47 19.47 18.59 18.59 700 -0.77(-3.98%)
Mar 19, 2020 19.29 19.51 19.29 19.36 1,904 +0.89(+4.80%)
Mar 18, 2020 19.07 19.07 18.18 18.47 1,026 -1.18(-5.98%)
Mar 17, 2020 19.08 19.65 19.08 19.65 1,733 +1.06(+5.68%)
Mar 16, 2020 18.47 18.94 18.47 18.59 1,065 -2.11(-10.17%)
Mar 13, 2020 20.00 20.70 19.30 20.70 1,200 +1.21(+6.23%)
Mar 12, 2020 19.86 19.86 19.48 19.48 837 -2.10(-9.71%)
Mar 11, 2020 21.80 21.80 21.47 21.58 1,108 -1.18(-5.20%)
Mar 10, 2020 22.63 22.76 22.00 22.76 1,891 +0.83(+3.77%)
Mar 09, 2020 22.17 23.00 21.94 21.94 1,734 -1.68(-7.13%)
Mar 06, 2020 23.30 23.62 23.30 23.62 800 -0.43(-1.79%)
Mar 05, 2020 24.21 24.24 24.04 24.05 1,071 -0.72(-2.91%)
Mar 04, 2020 24.43 24.77 24.38 24.77 629 +0.75(+3.11%)
Mar 03, 2020 24.02 24.58 24.02 24.02 390 -0.26(-1.06%)
Mar 02, 2020 23.74 24.28 23.74 24.28 913 +0.59(+2.50%)
Feb 28, 2020 23.39 23.69 22.96 23.69 1,600 -0.18(-0.74%)
Feb 27, 2020 24.02 24.28 23.87 23.87 2,100 -0.77(-3.12%)
Feb 26, 2020 24.88 25.00 24.64 24.64 1,785 -0.10(-0.42%)
Feb 25, 2020 25.52 25.52 24.74 24.74 1,168 -0.69(-2.73%)
Feb 24, 2020 25.45 25.46 25.39 25.43 4,646 -0.81(-3.07%)
Feb 21, 2020 26.32 26.32 26.24 26.24 9,700 -0.04(-0.14%)
Feb 20, 2020 26.27 26.37 26.22 26.28 1,702 -0.10(-0.37%)
Feb 19, 2020 26.33 26.41 26.33 26.37 2,683 +0.19(+0.74%)
Feb 18, 2020 26.16 26.18 26.16 26.18 459 -0.03(-0.10%)
Feb 14, 2020 26.30 26.30 26.18 26.21 1,600 -0.04(-0.16%)
Feb 13, 2020 26.24 26.29 26.16 26.25 1,011 -0.21(-0.80%)
Feb 12, 2020 26.46 26.50 26.45 26.46 2,384 +0.11(+0.42%)
Feb 11, 2020 26.29 26.50 26.29 26.35 953 +0.20(+0.77%)
Feb 10, 2020 26.08 26.15 26.08 26.15 1,016 +0.04(+0.17%)
Feb 07, 2020 26.16 26.21 26.10 26.10 1,300 -0.26(-1.00%)
Feb 06, 2020 26.36 26.40 26.34 26.37 1,283 +0.07(+0.28%)
Feb 05, 2020 26.11 26.30 26.11 26.30 273 +0.34(+1.31%)
Feb 04, 2020 25.94 26.02 25.94 25.96 500 +0.47(+1.83%)
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.