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

Defiance Future Tech ETF (NY: AUGR )

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 (%)
Feb 28, 2019 22.96 22.96 22.86 22.86 1,291 -0.18(-0.76%)
Feb 27, 2019 23.00 23.10 23.00 23.04 841 -0.11(-0.50%)
Feb 26, 2019 23.18 23.19 23.13 23.15 901 -0.08(-0.33%)
Feb 25, 2019 23.33 23.34 23.23 23.23 15,747 +0.18(+0.78%)
Feb 22, 2019 22.86 23.05 22.86 23.05 2,200 +0.36(+1.59%)
Feb 21, 2019 22.67 22.73 22.64 22.69 1,893 +0.06(+0.25%)
Feb 20, 2019 22.69 22.72 22.61 22.63 1,716 +0.03(+0.12%)
Feb 19, 2019 22.51 22.67 22.51 22.61 3,688 +0.02(+0.07%)
Feb 15, 2019 22.57 22.59 22.55 22.59 2,600 +0.12(+0.52%)
Feb 14, 2019 22.31 22.48 22.31 22.47 2,640 +0.09(+0.39%)
Feb 13, 2019 22.39 22.47 22.36 22.39 9,397 +0.10(+0.45%)
Feb 12, 2019 22.22 22.31 22.20 22.29 2,947 +0.37(+1.69%)
Feb 11, 2019 21.98 22.00 21.89 21.92 5,749 +0.07(+0.31%)
Feb 08, 2019 21.75 21.85 21.61 21.85 7,200 +0.10(+0.45%)
Feb 07, 2019 21.64 21.79 21.64 21.75 11,832 -0.42(-1.91%)
Feb 06, 2019 22.21 22.27 22.18 22.18 1,501 +0.11(+0.52%)
Feb 05, 2019 21.99 22.06 21.99 22.06 232 +0.14(+0.66%)
Feb 04, 2019 21.80 21.92 21.80 21.92 693 +0.17(+0.77%)
Feb 01, 2019 21.74 21.84 21.72 21.75 3,500 -0.05(-0.24%)
Jan 31, 2019 21.89 21.89 21.80 21.80 833 +0.17(+0.79%)
Jan 30, 2019 21.41 21.63 21.39 21.63 416 +0.41(+1.93%)
Jan 29, 2019 21.25 21.25 21.22 21.22 358 -0.14(-0.67%)
Jan 28, 2019 21.42 21.42 21.25 21.37 1,153 -0.22(-1.01%)
Jan 25, 2019 21.57 21.61 21.57 21.59 500 +0.44(+2.08%)
Jan 24, 2019 21.14 21.14 21.13 21.14 587 +0.29(+1.39%)
Jan 23, 2019 20.97 20.97 20.75 20.85 1,143 +0.14(+0.66%)
Jan 22, 2019 20.72 20.72 20.72 20.72 269 -0.52(-2.45%)
Jan 18, 2019 21.24 21.24 21.24 21.24 100 +0.33(+1.59%)
Jan 17, 2019 20.91 20.91 20.91 20.91 95 +0.05(+0.26%)
Jan 16, 2019 20.90 20.90 20.85 20.85 103 +0.06(+0.28%)
Jan 15, 2019 20.78 20.81 20.78 20.80 2,556 +0.19(+0.91%)
Jan 14, 2019 20.65 20.65 20.53 20.61 1,031 -0.17(-0.83%)
Jan 11, 2019 20.77 20.81 20.72 20.78 400 -0.05(-0.23%)
Jan 10, 2019 20.66 20.83 20.66 20.83 218 +0.12(+0.56%)
Jan 09, 2019 20.71 20.71 20.71 20.71 105 +0.34(+1.66%)
Jan 08, 2019 20.29 20.37 20.29 20.37 102 +0.18(+0.88%)
Jan 07, 2019 20.03 20.20 20.03 20.20 1,300 +0.37(+1.85%)
Jan 04, 2019 19.49 19.86 19.49 19.83 1,100 +0.78(+4.07%)
Jan 03, 2019 19.48 19.48 19.05 19.05 651 -0.69(-3.49%)
Jan 02, 2019 19.43 19.75 19.43 19.74 1,412 +0.08(+0.42%)
Dec 31, 2018 19.64 19.66 19.58 19.66 5,200 +0.11(+0.56%)
Dec 28, 2018 19.63 19.71 19.55 19.55 200 +0.00(+0.00%)
Dec 27, 2018 19.22 19.55 19.11 19.55 500 +0.10(+0.51%)
Dec 26, 2018 18.76 19.45 18.76 19.45 652 +0.68(+3.63%)
Dec 24, 2018 18.84 18.95 18.77 18.77 1,100 -0.20(-1.06%)
Dec 21, 2018 19.27 19.27 18.97 18.97 300 -0.51(-2.60%)
Dec 20, 2018 19.75 19.75 19.46 19.48 1,114 -0.39(-1.98%)
Dec 19, 2018 19.87 19.87 19.87 19.87 232 -0.35(-1.75%)
Dec 18, 2018 20.31 20.32 20.19 20.23 4,101 +0.11(+0.56%)
Dec 17, 2018 20.37 20.49 20.11 20.11 502 -0.38(-1.84%)
Dec 14, 2018 20.64 20.64 20.49 20.49 100 -0.34(-1.65%)
Dec 13, 2018 20.89 20.89 20.83 20.83 211 -0.12(-0.56%)
Dec 12, 2018 21.00 21.16 20.95 20.95 774 +0.28(+1.35%)
Dec 11, 2018 20.86 20.90 20.67 20.67 655 +0.10(+0.47%)
Dec 10, 2018 20.41 20.58 20.41 20.58 324 -0.06(-0.31%)
Dec 07, 2018 20.62 20.64 20.62 20.64 400 -0.27(-1.29%)
Dec 06, 2018 20.75 21.05 20.70 20.91 1,895 -0.59(-2.77%)
Dec 04, 2018 21.50 21.50 21.50 21.50 100 -0.42(-1.90%)
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.