Defiance Pure Electric Vehicle ETF (EVXX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 28 Mar 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 27 Mar 2024 | 17.17 | 17.18 | 17.17 | 17.18 | 17.18 | 259 |
| 26 Mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 80 |
| 25 Mar 2024 | 17.23 | 17.23 | 17.20 | 17.22 | 17.22 | 1,309 |
| 22 Mar 2024 | 17.23 | 17.24 | 17.16 | 17.24 | 17.24 | 902 |
| 21 Mar 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 471 |
| 20 Mar 2024 | 17.15 | 17.17 | 17.14 | 17.17 | 17.17 | 608 |
| 19 Mar 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 44 |
| 18 Mar 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 78 |
| 15 Mar 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 131 |
| 14 Mar 2024 | 17.15 | 17.17 | 17.14 | 17.17 | 17.17 | 1,011 |
| 13 Mar 2024 | 17.20 | 17.20 | 17.17 | 17.17 | 17.17 | 568 |
| 12 Mar 2024 | 17.16 | 17.16 | 17.12 | 17.12 | 17.12 | 2,706 |
| 11 Mar 2024 | 17.49 | 17.62 | 17.46 | 17.46 | 17.46 | 8,227 |
| 08 Mar 2024 | 17.14 | 17.14 | 17.09 | 17.14 | 17.14 | 4,154 |
| 07 Mar 2024 | 16.59 | 17.13 | 16.49 | 17.13 | 17.13 | 903 |
| 06 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 44 |
| 05 Mar 2024 | 16.40 | 16.71 | 16.40 | 16.71 | 16.71 | 570 |
| 04 Mar 2024 | 17.58 | 17.58 | 16.72 | 16.72 | 16.72 | 312 |
| 01 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 263 |
| 29 Feb 2024 | 18.30 | 18.33 | 18.19 | 18.33 | 18.33 | 2,587 |
| 28 Feb 2024 | 17.55 | 18.01 | 17.55 | 17.81 | 17.81 | 462 |
| 27 Feb 2024 | 18.13 | 18.29 | 18.06 | 18.29 | 18.29 | 1,487 |
| 26 Feb 2024 | 16.71 | 17.54 | 16.71 | 17.54 | 17.54 | 281 |
| 23 Feb 2024 | 16.16 | 16.17 | 16.16 | 16.17 | 16.17 | 282 |
| 22 Feb 2024 | 16.98 | 17.02 | 16.98 | 17.02 | 17.02 | 735 |
| 21 Feb 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 103 |
| 20 Feb 2024 | 17.42 | 17.58 | 17.37 | 17.58 | 17.58 | 945 |
| 16 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 68 |
| 15 Feb 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 214 |
| 14 Feb 2024 | 17.03 | 17.29 | 17.03 | 17.29 | 17.29 | 360 |
| 13 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 47 |
| 12 Feb 2024 | 17.22 | 17.62 | 17.22 | 17.47 | 17.47 | 2,867 |
| 09 Feb 2024 | 17.35 | 17.46 | 17.35 | 17.46 | 17.46 | 573 |
| 08 Feb 2024 | 17.00 | 17.14 | 17.00 | 17.14 | 17.14 | 615 |
| 07 Feb 2024 | 16.91 | 17.02 | 16.91 | 16.91 | 16.91 | 947 |
| 06 Feb 2024 | 16.52 | 17.22 | 16.52 | 17.22 | 17.22 | 649 |
| 05 Feb 2024 | 15.97 | 16.16 | 15.87 | 16.05 | 16.05 | 823 |
| 02 Feb 2024 | 16.31 | 16.59 | 16.29 | 16.59 | 16.59 | 5,095 |
| 01 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 58 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.