Defiance Connective Technologies ETF (SIXG)
NASDAQ: SIXG · Real-Time Price · USD
56.64
-0.16 (-0.29%)
At close: Aug 15, 2025, 4:00 PM
56.64
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
SIXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 56.72 | 56.74 | 56.42 | 56.64 | 56.64 | -0.29% | 43,791 |
| Aug 14, 2025 | 56.87 | 57.16 | 56.34 | 56.80 | 56.80 | -1.13% | 64,678 |
| Aug 13, 2025 | 57.53 | 57.85 | 57.02 | 57.45 | 57.45 | - | 262,062 |
| Aug 12, 2025 | 56.50 | 57.47 | 56.50 | 57.45 | 57.45 | 2.22% | 390,980 |
| Aug 11, 2025 | 56.68 | 57.04 | 56.17 | 56.20 | 56.20 | -0.89% | 134,606 |
| Aug 8, 2025 | 56.54 | 56.93 | 56.44 | 56.71 | 56.71 | 0.61% | 283,868 |
| Aug 7, 2025 | 56.93 | 57.14 | 55.79 | 56.36 | 56.36 | -0.49% | 363,218 |
| Aug 6, 2025 | 54.80 | 56.67 | 54.80 | 56.64 | 56.64 | 2.79% | 361,823 |
| Aug 5, 2025 | 55.55 | 55.55 | 54.81 | 55.11 | 55.11 | -0.64% | 5,344 |
| Aug 4, 2025 | 54.29 | 55.47 | 54.29 | 55.46 | 55.46 | 4.54% | 19,147 |
| Aug 1, 2025 | 53.42 | 53.60 | 52.40 | 53.05 | 53.05 | -2.19% | 286,998 |
| Jul 31, 2025 | 55.20 | 55.38 | 54.24 | 54.24 | 54.24 | -1.40% | 27,232 |
| Jul 30, 2025 | 55.08 | 55.35 | 54.69 | 55.01 | 55.01 | 0.38% | 14,439 |
| Jul 29, 2025 | 54.95 | 55.30 | 54.44 | 54.80 | 54.80 | 0.51% | 19,709 |
| Jul 28, 2025 | 54.35 | 54.56 | 54.26 | 54.52 | 54.52 | 0.56% | 13,669 |
| Jul 25, 2025 | 54.17 | 54.32 | 54.05 | 54.22 | 54.22 | -0.10% | 17,179 |
| Jul 24, 2025 | 54.77 | 54.77 | 54.09 | 54.27 | 54.27 | -0.19% | 20,786 |
| Jul 23, 2025 | 53.85 | 54.40 | 53.68 | 54.38 | 54.38 | 1.46% | 17,974 |
| Jul 22, 2025 | 53.94 | 53.94 | 52.99 | 53.59 | 53.59 | -0.87% | 8,556 |
| Jul 21, 2025 | 54.21 | 54.55 | 54.06 | 54.06 | 54.06 | 0.04% | 18,075 |
| Jul 18, 2025 | 54.18 | 54.22 | 53.92 | 54.04 | 54.04 | 0.05% | 10,623 |
| Jul 17, 2025 | 53.19 | 54.08 | 53.19 | 54.01 | 54.01 | 1.72% | 10,741 |
| Jul 16, 2025 | 52.78 | 53.10 | 52.39 | 53.10 | 53.10 | 0.64% | 9,602 |
| Jul 15, 2025 | 53.11 | 53.11 | 52.70 | 52.76 | 52.76 | 0.29% | 5,675 |
| Jul 14, 2025 | 52.28 | 52.74 | 52.00 | 52.61 | 52.61 | 0.34% | 10,771 |
| Jul 11, 2025 | 52.63 | 52.79 | 52.42 | 52.43 | 52.43 | -1.28% | 24,680 |
| Jul 10, 2025 | 53.58 | 53.58 | 52.80 | 53.11 | 53.11 | -0.51% | 12,105 |
| Jul 9, 2025 | 53.43 | 53.62 | 53.14 | 53.38 | 53.38 | 0.24% | 14,224 |
| Jul 8, 2025 | 53.41 | 53.53 | 53.23 | 53.25 | 53.25 | 0.11% | 11,261 |
| Jul 7, 2025 | 53.61 | 53.70 | 53.00 | 53.19 | 53.19 | -1.43% | 28,457 |
| Jul 3, 2025 | 53.37 | 53.97 | 53.37 | 53.96 | 53.96 | 1.93% | 19,909 |
| Jul 2, 2025 | 52.17 | 52.98 | 52.17 | 52.94 | 52.94 | 1.15% | 17,660 |
| Jul 1, 2025 | 52.59 | 52.66 | 52.00 | 52.34 | 52.34 | -0.80% | 277,724 |
| Jun 30, 2025 | 52.77 | 52.99 | 52.60 | 52.76 | 52.76 | 1.03% | 34,495 |
| Jun 27, 2025 | 52.21 | 52.53 | 51.93 | 52.22 | 52.22 | 0.04% | 10,541 |
| Jun 26, 2025 | 51.97 | 52.26 | 51.72 | 52.20 | 52.20 | 1.12% | 20,412 |
| Jun 25, 2025 | 51.66 | 51.79 | 51.57 | 51.62 | 51.62 | 0.10% | 13,948 |
| Jun 24, 2025 | 50.80 | 51.63 | 50.80 | 51.57 | 51.47 | 2.52% | 18,949 |
| Jun 23, 2025 | 49.32 | 50.31 | 49.32 | 50.30 | 50.20 | 1.49% | 12,850 |
| Jun 20, 2025 | 50.04 | 50.23 | 49.51 | 49.56 | 49.46 | -0.63% | 12,552 |
| Jun 18, 2025 | 49.63 | 50.15 | 49.53 | 49.88 | 49.78 | 1.17% | 13,576 |
| Jun 17, 2025 | 49.25 | 49.79 | 49.24 | 49.30 | 49.20 | -0.68% | 9,116 |
| Jun 16, 2025 | 49.10 | 49.82 | 48.98 | 49.64 | 49.54 | 1.91% | 17,035 |
| Jun 13, 2025 | 48.66 | 49.18 | 48.62 | 48.71 | 48.61 | -1.10% | 7,958 |
| Jun 12, 2025 | 48.55 | 49.35 | 48.55 | 49.25 | 49.15 | 1.40% | 13,439 |
| Jun 11, 2025 | 48.67 | 48.95 | 48.45 | 48.57 | 48.47 | -0.09% | 7,707 |
| Jun 10, 2025 | 48.68 | 48.80 | 48.35 | 48.62 | 48.52 | 0.16% | 7,814 |
| Jun 9, 2025 | 48.33 | 48.89 | 48.26 | 48.54 | 48.44 | 1.05% | 18,519 |
| Jun 6, 2025 | 47.99 | 48.17 | 47.88 | 48.03 | 47.94 | 0.69% | 9,212 |
| Jun 5, 2025 | 47.91 | 48.15 | 47.62 | 47.70 | 47.61 | -0.31% | 8,395 |