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 (%)
May 21, 2020 22.48 22.48 0 +0.00(+0.00%)
May 20, 2020 22.47 22.48 22.47 22.48 594 +0.00(+0.02%)
May 19, 2020 22.48 22.48 22.48 22.48 221 -0.02(-0.07%)
May 18, 2020 22.50 22.50 22.50 22.50 492 +0.01(+0.02%)
May 15, 2020 22.48 22.51 22.38 22.49 4,600 -0.02(-0.07%)
May 14, 2020 22.46 22.53 22.46 22.50 1,720 +0.00(+0.00%)
May 13, 2020 22.45 22.54 22.45 22.50 815 +0.03(+0.13%)
May 12, 2020 22.48 22.48 22.48 22.48 394 -0.05(-0.24%)
May 11, 2020 22.46 22.60 22.46 22.53 5,689 +0.10(+0.42%)
May 08, 2020 22.41 22.43 22.41 22.43 3,400 -0.00(-0.00%)
May 07, 2020 22.46 22.52 22.44 22.44 2,086 +0.29(+1.32%)
May 06, 2020 22.24 22.24 22.14 22.14 1,002 -0.04(-0.19%)
May 05, 2020 22.32 22.32 22.19 22.19 726 +0.09(+0.39%)
May 04, 2020 22.00 22.10 21.89 22.10 1,018 +0.08(+0.37%)
May 01, 2020 22.27 22.27 22.02 22.02 1,300 -0.61(-2.71%)
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 +1.15(+6.27%)
Mar 23, 2020 18.33 18.43 18.28 18.28 409 -0.27(-1.43%)
Mar 20, 2020 19.42 19.42 18.54 18.54 701 -0.77(-3.98%)
Mar 19, 2020 19.25 19.46 19.25 19.31 1,908 +0.88(+4.80%)
Mar 18, 2020 19.03 19.03 18.13 18.43 1,028 -1.17(-5.98%)
Mar 17, 2020 19.03 19.60 19.03 19.60 1,737 +1.05(+5.69%)
Mar 16, 2020 18.42 18.89 18.42 18.55 1,067 -2.10(-10.17%)
Mar 13, 2020 19.95 20.65 19.25 20.65 1,203 +1.21(+6.23%)
Mar 12, 2020 19.81 19.81 19.44 19.44 839 -2.09(-9.71%)
Mar 11, 2020 21.75 21.75 21.42 21.53 1,110 -1.18(-5.20%)
Mar 10, 2020 22.57 22.71 21.95 22.71 1,895 +0.83(+3.77%)
Mar 09, 2020 22.11 22.94 21.88 21.88 1,738 -1.68(-7.13%)
Mar 06, 2020 23.24 23.56 23.24 23.56 802 -0.43(-1.79%)
Mar 05, 2020 24.15 24.18 23.98 23.99 1,073 -0.72(-2.91%)
Mar 04, 2020 24.36 24.71 24.31 24.71 630 +0.74(+3.11%)
Mar 03, 2020 23.96 24.52 23.96 23.96 390 -0.26(-1.06%)
Mar 02, 2020 23.68 24.22 23.68 24.22 915 +0.59(+2.50%)
Feb 28, 2020 23.33 23.63 22.90 23.63 1,604 -0.18(-0.74%)
Feb 27, 2020 23.96 24.22 23.81 23.81 2,105 -0.77(-3.12%)
Feb 26, 2020 24.82 24.94 24.57 24.57 1,789 -0.10(-0.42%)
Feb 25, 2020 25.46 25.46 24.68 24.68 1,170 -0.69(-2.73%)
Feb 24, 2020 25.38 25.39 25.33 25.37 4,657 -0.80(-3.07%)
Feb 21, 2020 26.25 26.25 26.17 26.17 9,724 -0.04(-0.14%)
Feb 20, 2020 26.20 26.30 26.15 26.21 1,706 -0.10(-0.37%)
Feb 19, 2020 26.26 26.34 26.26 26.31 2,689 +0.19(+0.74%)
Feb 18, 2020 26.09 26.11 26.09 26.11 460 -0.03(-0.10%)
Feb 14, 2020 26.23 26.23 26.12 26.14 1,604 -0.04(-0.16%)
Feb 13, 2020 26.17 26.22 26.09 26.18 1,013 -0.21(-0.81%)
Feb 12, 2020 26.39 26.43 26.38 26.39 2,389 +0.11(+0.42%)
Feb 11, 2020 26.22 26.43 26.22 26.28 955 +0.20(+0.77%)
Feb 10, 2020 26.01 26.08 26.01 26.08 1,018 +0.04(+0.17%)
Feb 07, 2020 26.09 26.14 26.04 26.04 1,303 -0.26(-1.00%)
Feb 06, 2020 26.29 26.33 26.27 26.30 1,286 +0.07(+0.28%)
Feb 05, 2020 26.04 26.23 26.04 26.23 273 +0.34(+1.31%)
Feb 04, 2020 25.88 25.95 25.88 25.89 501 +0.47(+1.83%)
Feb 03, 2020 25.36 25.46 25.36 25.43 318 +0.16(+0.61%)
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.