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%)
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.