Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Defiance Connective Technologies ETF (SIXG)
Defiance Connective Technologies ETF (SIXG) Historical

SIXG Defiance Connective Technologies ETF

47.53

-0.95 (-1.96%)

Jan 10 2025 - Closed

Delayed by 15 minutes

SIXG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	47.53	-0.95	-1.96%	47.80	47.80	47.40	18,910
Jan 08 2025	48.48	0.02	0.04%	48.28	48.53	47.85	10,259
Jan 07 2025	48.46	-0.90	-1.82%	49.57	49.57	48.28	19,907
Jan 06 2025	49.36	0.58	1.19%	49.33	49.7057	49.2062	26,265
Jan 03 2025	48.78	0.93	1.94%	48.20	48.80	48.06	13,809
Jan 02 2025	47.85	0.20	0.42%	47.96	48.44	47.56	13,627
Dec 31 2024	47.65	-0.40	-0.83%	48.05	48.1705	47.55	16,001
Dec 30 2024	48.05	-0.50	-1.03%	47.89	48.2861	47.4899	30,150
Dec 27 2024	48.55	-0.81	-1.64%	48.97	48.97	48.195	18,369
Dec 26 2024	49.36	0.32	0.65%	48.99	49.427	48.81	22,336
Dec 24 2024	49.04	0.53	1.09%	48.72	49.04	48.575	12,692
Dec 23 2024	48.51	0.43	0.89%	48.33	48.51	47.9966	20,887
Dec 20 2024	48.08	0.48	1.01%	47.16	48.57	47.16	18,060
Dec 19 2024	47.60	0.22	0.46%	47.86	48.20	47.47	24,867
Dec 18 2024	47.38	-1.65	-3.37%	49.32	49.36	47.21	19,926
Dec 17 2024	49.03	-1.01	-2.02%	49.43	49.59	48.9257	12,828
Dec 16 2024	50.04	0.57	1.15%	49.64	50.09	49.53	285,635
Dec 13 2024	49.47	0.93	1.92%	49.34	49.5775	49.0513	10,711
Dec 12 2024	48.54	0.09	0.19%	48.35	48.70	48.35	31,475
Dec 11 2024	48.45	0.67	1.40%	48.44	48.5866	48.09	14,598
Dec 10 2024	47.78	-0.71	-1.46%	48.22	48.22	47.66	22,402
Dec 09 2024	48.49	-0.47	-0.96%	49.01	49.26	48.40	7,540
Dec 06 2024	48.96	0.61	1.26%	48.50	48.961	48.50	18,227
Dec 05 2024	48.35	-0.21	-0.43%	48.49	48.62	48.3301	26,783
Dec 04 2024	48.56	0.85	1.78%	48.26	48.76	48.26	33,223
Dec 03 2024	47.71	0.94	2.01%	46.93	47.71	46.93	16,930
Dec 02 2024	46.77	0.38	0.82%	46.35	46.86	46.35	32,859
Nov 29 2024	46.39	0.47	1.02%	46.25	46.565	46.09	9,999
Nov 27 2024	45.92	-0.38	-0.82%	46.30	46.30	45.65	24,205
Nov 26 2024	46.30	-0.10	-0.22%	46.45	46.53	46.2119	34,618
Nov 25 2024	46.4036	0.27	0.59%	46.45	46.66	46.28	33,934
Nov 22 2024	46.13	0.43	0.94%	45.70	46.18	45.70	30,997
Nov 21 2024	45.6985	0.92	2.05%	45.14	45.91	45.02	33,237
Nov 20 2024	44.78	0.02	0.04%	44.90	44.99	44.36	33,751
Nov 19 2024	44.76	0.44	0.99%	44.23	44.81	43.95	7,895
Nov 18 2024	44.32	0.02	0.05%	44.52	44.5565	44.27	7,559
Nov 15 2024	44.30	-0.97	-2.14%	44.87	44.89	44.155	25,931
Nov 14 2024	45.27	-0.26	-0.57%	45.58	45.58	45.15	19,268
Nov 13 2024	45.53	-0.40	-0.87%	45.83	46.01	45.53	11,379
Nov 12 2024	45.93	-0.36	-0.78%	46.13	46.295	45.6501	10,199
Nov 11 2024	46.29	-0.11	-0.24%	46.54	46.60	46.04	15,811
Nov 08 2024	46.40	-0.17	-0.37%	46.40	46.43	46.245	12,336
Nov 07 2024	46.57	0.40	0.87%	46.31	46.66	46.27	22,588
Nov 06 2024	46.17	1.35	3.01%	45.74	46.21	45.555	14,117
Nov 05 2024	44.82	0.57	1.29%	44.28	44.82	44.28	10,431
Nov 04 2024	44.25	0.14	0.32%	44.00	44.50	44.00	14,779
Nov 01 2024	44.11	0.64	1.47%	43.98	44.3499	43.96	17,037
Oct 31 2024	43.47	-1.08	-2.42%	44.26	44.27	43.47	19,669
Oct 30 2024	44.55	-0.68	-1.50%	44.86	45.06	44.55	15,056
Oct 29 2024	45.23	0.40	0.89%	44.78	45.31	44.78	9,566
Oct 28 2024	44.83	0.38	0.85%	44.74	44.895	44.74	8,157
Oct 25 2024	44.45	-0.03	-0.07%	44.65	44.93	44.45	9,378
Oct 24 2024	44.48	0.24	0.54%	44.58	44.65	44.37	18,499
Oct 23 2024	44.24	-0.49	-1.10%	44.43	44.67	43.88	55,882
Oct 22 2024	44.73	-0.26	-0.58%	44.62	44.85	44.60	12,941
Oct 21 2024	44.99	-0.09	-0.20%	44.98	45.24	44.79	39,109
Oct 18 2024	45.08	0.04	0.09%	45.25	45.33	45.08	20,861
Oct 17 2024	45.04	0.18	0.40%	45.00	45.2681	44.90	21,909
Oct 16 2024	44.86	0.39	0.88%	44.64	44.86	44.45	30,549
Oct 15 2024	44.47	-0.37	-0.83%	44.92	45.00	44.38	21,502
Oct 14 2024	44.84	0.22	0.49%	44.70	44.91	44.65	11,928

Defiance Connective Tech...

Promontoria MACC 1x1 Soc...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions