Defiance Next Gen Big Data ETF (BIGY) Exchange: NYSE ARCA
Data as of April 26, 2024
$18.14 ($0.00) 0.00%
Defiance Next Gen Big Data ETF - Daily Information
Click for more stock information on Defiance Next Gen Big Data ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $18.12 |
| Previous Close | $18.14 |
| High | $18.14 |
| Low | $18.09 |
| Adjusted Open | $18.12 |
| Previous Adjusted Close | $18.14 |
| Adjusted High | $18.14 |
| Adjusted Low | $18.09 |
About Defiance Next Gen Big Data ETF (BIGY)
Defiance Next Gen Big Data ETF
Invest in Defiance Next Gen Big Data ETF (BIGY)
Historical Stock Data for Defiance Next Gen Big Data ETF (BIGY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | $18.12 | $18.14 | $18.09 | $18.14 | $18.14 | 2,489 |
| 2022-04-27 | $18.12 | $18.14 | $18.11 | $18.14 | $18.14 | 2,040 |
| 2022-04-26 | $18.12 | $18.16 | $18.12 | $18.16 | $18.16 | 306 |
| 2022-04-25 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 140 |
| 2022-04-22 | $18.12 | $18.14 | $18.11 | $18.14 | $18.14 | 1,404 |
| 2022-04-21 | $18.12 | $18.14 | $18.09 | $18.14 | $18.14 | 3,966 |
| 2022-04-20 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 9 |
| 2022-04-19 | $18.20 | $18.21 | $18.12 | $18.17 | $18.17 | 1,896 |
| 2022-04-18 | $17.99 | $18.15 | $17.99 | $18.15 | $18.15 | 2,437 |
| 2022-04-14 | $18.40 | $18.40 | $18.14 | $18.14 | $18.14 | 336 |
| 2022-04-13 | $18.13 | $18.72 | $18.13 | $18.72 | $18.72 | 433 |
| 2022-04-12 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 23 |
| 2022-04-11 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 15 |
| 2022-04-08 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 330 |
| 2022-04-07 | $18.40 | $18.44 | $18.40 | $18.44 | $18.44 | 274 |
| 2022-04-06 | $18.47 | $18.59 | $18.34 | $18.47 | $18.47 | 1,210 |
| 2022-04-05 | $19.09 | $19.23 | $19.09 | $19.23 | $19.23 | 947 |
| 2022-04-04 | $19.84 | $19.99 | $19.84 | $19.93 | $19.93 | 746 |
| 2022-04-01 | $19.44 | $19.51 | $19.44 | $19.51 | $19.51 | 218 |
| 2022-03-31 | $19.43 | $19.43 | $19.23 | $19.23 | $19.23 | 879 |
| 2022-03-30 | $19.90 | $19.90 | $19.35 | $19.35 | $19.35 | 336 |
| 2022-03-29 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 13 |
| 2022-03-28 | $18.99 | $19.18 | $18.99 | $19.18 | $19.18 | 409 |
| 2022-03-25 | $19.10 | $19.10 | $18.60 | $18.75 | $18.75 | 357 |
| 2022-03-24 | $18.97 | $19.20 | $18.52 | $19.20 | $19.20 | 3,292 |
| 2022-03-23 | $18.81 | $19.31 | $18.81 | $18.89 | $18.89 | 1,977 |
| 2022-03-22 | $18.95 | $19.10 | $18.85 | $18.97 | $18.97 | 39,258 |
| 2022-03-21 | $18.32 | $18.40 | $18.32 | $18.40 | $18.40 | 709 |
| 2022-03-18 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 77 |
| 2022-03-17 | $17.37 | $17.92 | $17.37 | $17.88 | $17.88 | 1,116 |
| 2022-03-16 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 268 |
| 2022-03-15 | $15.40 | $15.72 | $15.31 | $15.72 | $15.72 | 2,242 |
| 2022-03-14 | $15.56 | $15.56 | $15.32 | $15.32 | $15.32 | 425 |
| 2022-03-11 | $16.39 | $16.39 | $16.27 | $16.27 | $16.27 | 348 |
| 2022-03-10 | $16.93 | $17.08 | $16.93 | $17.08 | $17.08 | 404 |
| 2022-03-09 | $17.13 | $17.34 | $17.13 | $17.18 | $17.18 | 1,671 |
| 2022-03-08 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 374 |
| 2022-03-07 | $16.50 | $16.52 | $16.24 | $16.24 | $16.24 | 967 |
| 2022-03-04 | $17.63 | $17.63 | $16.88 | $16.94 | $16.94 | 1,905 |
| 2022-03-03 | $17.90 | $17.90 | $17.68 | $17.68 | $17.68 | 650 |
| 2022-03-02 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 102 |
| 2022-03-01 | $18.46 | $18.46 | $18.40 | $18.40 | $18.40 | 989 |
| 2022-02-28 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 25 |
| 2022-02-25 | $18.11 | $18.46 | $18.11 | $18.46 | $18.46 | 347 |
| 2022-02-24 | $17.43 | $18.32 | $17.43 | $18.32 | $18.32 | 1,627 |
| 2022-02-23 | $17.63 | $17.63 | $17.18 | $17.18 | $17.18 | 950 |
| 2022-02-22 | $17.60 | $17.66 | $17.56 | $17.66 | $17.66 | 4,790 |
| 2022-02-18 | $18.00 | $18.03 | $18.00 | $18.03 | $18.03 | 1,036 |
| 2022-02-17 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 92 |
| 2022-02-16 | $19.65 | $19.95 | $19.65 | $19.95 | $19.95 | 121 |
| 2022-02-15 | $19.93 | $20.06 | $19.89 | $20.06 | $20.06 | 31,964 |
| 2022-02-14 | $19.70 | $19.70 | $19.54 | $19.54 | $19.54 | 1,702 |
| 2022-02-11 | $20.04 | $20.09 | $19.39 | $19.53 | $19.53 | 1,562 |
| 2022-02-10 | $20.35 | $20.53 | $20.35 | $20.53 | $20.53 | 238 |
| 2022-02-09 | $20.55 | $20.72 | $20.55 | $20.72 | $20.72 | 506 |
| 2022-02-08 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 35 |
| 2022-02-07 | $20.01 | $20.01 | $19.80 | $19.80 | $19.80 | 252 |
| 2022-02-04 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 8 |
| 2022-02-03 | $19.24 | $19.24 | $18.84 | $18.84 | $18.84 | 588 |
| 2022-02-02 | $20.46 | $20.46 | $19.71 | $19.71 | $19.71 | 440 |
| 2022-02-01 | $20.04 | $20.48 | $20.04 | $20.48 | $20.48 | 748 |
| 2022-01-31 | $19.03 | $20.10 | $19.03 | $20.10 | $20.10 | 1,119 |
| 2022-01-28 | $18.27 | $19.00 | $18.27 | $19.00 | $19.00 | 454 |
| 2022-01-27 | $18.60 | $18.77 | $18.26 | $18.26 | $18.26 | 16,006 |
| 2022-01-26 | $19.22 | $19.32 | $18.45 | $18.51 | $18.51 | 7,219 |
| 2022-01-25 | $18.96 | $18.96 | $18.68 | $18.68 | $18.68 | 3,378 |
| 2022-01-24 | $18.39 | $19.57 | $18.00 | $19.57 | $19.57 | 15,882 |
| 2022-01-21 | $19.54 | $19.67 | $19.07 | $19.07 | $19.07 | 2,406 |
| 2022-01-20 | $20.25 | $20.49 | $19.68 | $19.68 | $19.68 | 14,447 |
| 2022-01-19 | $20.00 | $20.37 | $19.89 | $19.89 | $19.89 | 15,537 |
| 2022-01-18 | $20.53 | $20.53 | $20.03 | $20.03 | $20.03 | 6,748 |
| 2022-01-14 | $20.47 | $20.73 | $20.47 | $20.72 | $20.72 | 26,404 |
| 2022-01-13 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 248 |
| 2022-01-12 | $22.08 | $22.08 | $21.73 | $21.73 | $21.73 | 16,125 |
| 2022-01-11 | $21.55 | $22.18 | $21.55 | $22.06 | $22.06 | 12,530 |
| 2022-01-10 | $20.80 | $22.77 | $20.80 | $21.46 | $21.46 | 35,869 |
| 2022-01-07 | $21.51 | $21.70 | $21.49 | $21.52 | $21.52 | 5,726 |
| 2022-01-06 | $20.87 | $21.70 | $20.87 | $21.51 | $21.51 | 414 |
| 2022-01-05 | $22.17 | $22.17 | $21.39 | $21.43 | $21.43 | 1,482 |
| 2022-01-04 | $22.95 | $22.95 | $22.14 | $22.61 | $22.61 | 1,150 |
| 2022-01-03 | $23.15 | $23.41 | $23.11 | $23.41 | $23.41 | 17,879 |
| 2021-12-31 | $24.13 | $24.13 | $23.58 | $23.58 | $23.58 | 2,938 |
| 2021-12-30 | $23.97 | $23.97 | $23.94 | $23.94 | $23.94 | 262 |
| 2021-12-29 | $23.51 | $23.61 | $23.32 | $23.61 | $23.61 | 704 |
| 2021-12-28 | $24.24 | $24.24 | $23.75 | $23.85 | $23.75 | 1,592 |
| 2021-12-27 | $24.28 | $24.56 | $24.28 | $24.37 | $24.26 | 6,145 |
| 2021-12-23 | $23.99 | $24.22 | $23.97 | $24.22 | $24.12 | 5,855 |
| 2021-12-22 | $24.19 | $24.19 | $24.10 | $24.10 | $23.99 | 1,204 |
| 2021-12-21 | $23.80 | $24.07 | $23.80 | $24.07 | $23.97 | 233 |
| 2021-12-20 | $22.83 | $23.02 | $22.80 | $22.97 | $22.88 | 583 |
| 2021-12-17 | $23.22 | $23.31 | $23.22 | $23.31 | $23.21 | 397 |
| 2021-12-16 | $23.25 | $23.25 | $22.74 | $22.74 | $22.65 | 1,395 |
| 2021-12-15 | $22.91 | $23.84 | $22.83 | $23.81 | $23.71 | 1,927 |
| 2021-12-14 | $23.25 | $23.25 | $22.67 | $23.07 | $22.97 | 2,214 |
| 2021-12-13 | $24.00 | $24.00 | $23.71 | $23.81 | $23.71 | 956 |
| 2021-12-10 | $24.59 | $24.59 | $24.10 | $24.15 | $24.05 | 1,073 |
| 2021-12-09 | $25.45 | $25.45 | $24.52 | $24.52 | $24.42 | 3,417 |
| 2021-12-08 | $24.89 | $25.36 | $24.39 | $25.36 | $25.25 | 2,987 |
| 2021-12-07 | $24.19 | $25.08 | $24.19 | $24.87 | $24.76 | 1,161 |
| 2021-12-06 | $22.98 | $23.55 | $22.77 | $23.55 | $23.45 | 2,079 |
| 2021-12-03 | $24.60 | $24.60 | $23.35 | $23.87 | $23.77 | 24,270 |
| 2021-12-02 | $24.80 | $24.95 | $24.45 | $24.95 | $24.85 | 754 |
| 2021-12-01 | $26.59 | $26.59 | $24.40 | $24.40 | $24.30 | 7,891 |
| 2021-11-30 | $26.07 | $26.37 | $26.05 | $26.30 | $26.19 | 6,741 |
| 2021-11-29 | $26.85 | $26.95 | $26.80 | $26.95 | $26.84 | 1,463 |
| 2021-11-26 | $26.75 | $26.76 | $26.58 | $26.64 | $26.53 | 937 |
| 2021-11-24 | $26.53 | $26.76 | $26.48 | $26.76 | $26.65 | 859 |
| 2021-11-23 | $26.55 | $26.55 | $25.94 | $26.25 | $26.13 | 5,273 |
| 2021-11-22 | $28.48 | $28.48 | $26.79 | $26.79 | $26.67 | 5,577 |
| 2021-11-19 | $29.08 | $29.11 | $28.51 | $28.51 | $28.39 | 1,237 |
| 2021-11-18 | $29.00 | $29.27 | $29.00 | $29.03 | $28.91 | 1,023 |
| 2021-11-17 | $29.57 | $29.57 | $29.31 | $29.41 | $29.28 | 1,491 |
| 2021-11-16 | $29.41 | $29.79 | $29.38 | $29.79 | $29.67 | 1,118 |
| 2021-11-15 | $29.78 | $29.79 | $29.39 | $29.45 | $29.32 | 2,291 |
| 2021-11-12 | $30.00 | $30.16 | $29.91 | $30.16 | $30.03 | 1,215 |
| 2021-11-11 | $30.09 | $30.10 | $29.74 | $29.74 | $29.61 | 1,604 |
| 2021-11-10 | $30.69 | $30.69 | $29.58 | $29.58 | $29.46 | 1,541 |
| 2021-11-09 | $30.73 | $30.95 | $30.61 | $30.88 | $30.75 | 2,240 |
| 2021-11-08 | $29.65 | $30.28 | $29.65 | $30.27 | $30.14 | 1,953 |
| 2021-11-05 | $29.71 | $29.76 | $29.48 | $29.67 | $29.54 | 3,040 |
| 2021-11-04 | $29.70 | $29.82 | $29.70 | $29.71 | $29.58 | 1,010 |
| 2021-11-03 | $28.83 | $29.29 | $28.83 | $29.26 | $29.14 | 1,915 |
| 2021-11-02 | $28.82 | $28.82 | $28.77 | $28.77 | $28.65 | 640 |
| 2021-11-01 | $28.59 | $28.77 | $28.59 | $28.77 | $28.65 | 424 |
| 2021-10-29 | $28.29 | $28.57 | $28.29 | $28.57 | $28.45 | 880 |
| 2021-10-28 | $28.04 | $28.05 | $28.00 | $28.03 | $27.91 | 1,294 |
| 2021-10-27 | $28.04 | $28.12 | $27.82 | $27.82 | $27.71 | 891 |
| 2021-10-26 | $28.91 | $29.07 | $28.43 | $28.54 | $28.42 | 1,939 |
| 2021-10-25 | $28.84 | $29.13 | $28.84 | $28.96 | $28.83 | 1,958 |
| 2021-10-22 | $28.83 | $28.86 | $28.49 | $28.69 | $28.57 | 1,301 |
| 2021-10-21 | $28.67 | $28.95 | $28.67 | $28.85 | $28.72 | 1,567 |
| 2021-10-20 | $28.54 | $28.68 | $28.52 | $28.57 | $28.45 | 4,542 |
| 2021-10-19 | $28.64 | $28.88 | $28.58 | $28.73 | $28.61 | 1,704 |
| 2021-10-18 | $28.42 | $28.49 | $28.32 | $28.49 | $28.37 | 1,386 |
| 2021-10-15 | $28.21 | $28.35 | $28.15 | $28.15 | $28.03 | 1,108 |
| 2021-10-14 | $28.39 | $28.45 | $28.14 | $28.21 | $28.09 | 1,677 |
| 2021-10-13 | $27.58 | $27.89 | $27.52 | $27.87 | $27.76 | 3,687 |
| 2021-10-12 | $26.85 | $27.04 | $26.84 | $26.96 | $26.85 | 560 |
| 2021-10-11 | $26.75 | $26.75 | $26.55 | $26.55 | $26.44 | 221 |
| 2021-10-08 | $26.57 | $26.59 | $26.49 | $26.49 | $26.38 | 518 |
| 2021-10-07 | $26.84 | $26.84 | $26.76 | $26.76 | $26.65 | 483 |
| 2021-10-06 | $25.76 | $26.29 | $25.76 | $26.29 | $26.18 | 176 |
| 2021-10-05 | $25.79 | $25.86 | $25.79 | $25.86 | $25.76 | 250 |
| 2021-10-04 | $25.41 | $25.41 | $25.41 | $25.41 | $25.30 | 213 |
| 2021-10-01 | $26.27 | $26.44 | $25.80 | $26.44 | $26.32 | 888 |
| 2021-09-30 | $26.15 | $26.21 | $26.03 | $26.07 | $25.96 | 2,319 |
| 2021-09-29 | $26.24 | $26.24 | $25.83 | $25.83 | $25.72 | 1,522 |
| 2021-09-28 | $26.18 | $26.20 | $25.97 | $25.97 | $25.86 | 864 |
| 2021-09-27 | $27.35 | $27.35 | $27.31 | $27.31 | $27.19 | 199 |
| 2021-09-24 | $27.75 | $27.86 | $27.45 | $27.86 | $27.74 | 1,958 |
| 2021-09-23 | $27.62 | $27.93 | $27.62 | $27.93 | $27.81 | 936 |
| 2021-09-22 | $26.97 | $27.36 | $26.97 | $27.36 | $27.24 | 2,259 |
| 2021-09-21 | $26.91 | $26.98 | $26.68 | $26.90 | $26.77 | 2,804 |
| 2021-09-20 | $26.78 | $26.85 | $26.47 | $26.67 | $26.54 | 824 |
| 2021-09-17 | $27.58 | $27.58 | $27.35 | $27.47 | $27.34 | 3,589 |
| 2021-09-16 | $27.49 | $27.49 | $27.49 | $27.49 | $27.36 | 180 |
| 2021-09-15 | $27.14 | $27.14 | $27.14 | $27.14 | $27.01 | 82 |
| 2021-09-14 | $26.91 | $26.91 | $26.91 | $26.91 | $26.78 | 328 |
| 2021-09-13 | $27.02 | $27.02 | $26.59 | $26.78 | $26.65 | 1,832 |
| 2021-09-10 | $27.51 | $27.51 | $27.01 | $27.01 | $26.88 | 3,097 |
| 2021-09-09 | $27.29 | $27.44 | $27.26 | $27.38 | $27.25 | 1,355 |
| 2021-09-08 | $27.77 | $27.77 | $27.25 | $27.34 | $27.21 | 3,048 |
| 2021-09-07 | $28.16 | $28.16 | $27.81 | $27.81 | $27.68 | 3,580 |
| 2021-09-03 | $27.99 | $28.06 | $27.99 | $28.06 | $27.93 | 2,992 |
| 2021-09-02 | $27.50 | $27.50 | $27.29 | $27.35 | $27.22 | 533 |
| 2021-09-01 | $27.18 | $27.18 | $27.18 | $27.18 | $27.05 | 87 |
| 2021-08-31 | $27.05 | $27.05 | $26.98 | $26.98 | $26.85 | 1,813 |
| 2021-08-30 | $26.98 | $27.00 | $26.96 | $26.99 | $26.86 | 1,569 |
| 2021-08-27 | $26.76 | $26.81 | $26.73 | $26.81 | $26.69 | 2,107 |
| 2021-08-26 | $26.58 | $26.62 | $26.54 | $26.54 | $26.42 | 622 |
| 2021-08-25 | $26.64 | $26.64 | $26.64 | $26.64 | $26.51 | 41 |
| 2021-08-24 | $26.18 | $26.47 | $26.18 | $26.47 | $26.34 | 533 |
| 2021-08-23 | $25.88 | $26.08 | $25.88 | $26.08 | $25.95 | 551 |
| 2021-08-20 | $25.46 | $25.46 | $25.46 | $25.46 | $25.33 | 175 |
| 2021-08-19 | $24.92 | $25.35 | $24.92 | $25.11 | $24.99 | 1,418 |
| 2021-08-18 | $25.65 | $25.65 | $25.34 | $25.34 | $25.22 | 152 |
| 2021-08-17 | $25.25 | $25.36 | $25.15 | $25.36 | $25.24 | 2,666 |
| 2021-08-16 | $25.81 | $25.90 | $25.31 | $25.54 | $25.41 | 2,441 |
| 2021-08-13 | $26.01 | $26.01 | $26.01 | $26.01 | $25.88 | 462 |
| 2021-08-12 | $26.14 | $26.14 | $26.07 | $26.07 | $25.95 | 410 |
| 2021-08-11 | $26.17 | $26.17 | $25.56 | $25.78 | $25.66 | 1,186 |
| 2021-08-10 | $26.38 | $26.38 | $25.84 | $25.92 | $25.80 | 1,350 |
| 2021-08-09 | $25.90 | $26.38 | $25.90 | $26.27 | $26.14 | 1,351 |
| 2021-08-06 | $26.00 | $26.00 | $25.80 | $25.98 | $25.86 | 3,163 |
| 2021-08-05 | $26.07 | $26.29 | $26.07 | $26.28 | $26.15 | 1,490 |
| 2021-08-04 | $25.75 | $25.76 | $25.75 | $25.76 | $25.64 | 217 |
| 2021-08-03 | $25.48 | $25.57 | $25.46 | $25.57 | $25.44 | 719 |
| 2021-08-02 | $25.57 | $25.65 | $25.53 | $25.53 | $25.40 | 832 |
| 2021-07-30 | $25.67 | $25.69 | $25.42 | $25.42 | $25.30 | 2,622 |
| 2021-07-29 | $25.67 | $25.67 | $25.44 | $25.44 | $25.32 | 907 |
| 2021-07-28 | $25.23 | $25.44 | $25.23 | $25.43 | $25.31 | 891 |
| 2021-07-27 | $25.35 | $25.35 | $24.62 | $24.97 | $24.85 | 4,758 |
| 2021-07-26 | $25.31 | $25.53 | $25.31 | $25.42 | $25.30 | 21,188 |
| 2021-07-23 | $25.24 | $25.29 | $25.24 | $25.29 | $25.17 | 1,179 |
| 2021-07-22 | $25.24 | $25.24 | $25.24 | $25.24 | $25.12 | 4 |
| 2021-07-21 | $24.84 | $25.01 | $24.84 | $25.01 | $24.89 | 1,117 |
| 2021-07-20 | $24.56 | $24.74 | $24.56 | $24.57 | $24.45 | 946 |
| 2021-07-19 | $23.53 | $24.04 | $23.53 | $24.04 | $23.93 | 331 |
| 2021-07-16 | $24.00 | $24.08 | $23.93 | $23.93 | $23.82 | 630 |
| 2021-07-15 | $24.05 | $24.05 | $23.85 | $23.91 | $23.79 | 1,061 |
| 2021-07-14 | $24.87 | $24.93 | $24.30 | $24.30 | $24.18 | 4,975 |
Defiance Next Gen Big Data ETF (BIGY) News Headlines
Recent Defiance Next Gen Big Data ETF (BIGY) News
Similar Companies to Defiance Next Gen Big Data ETF (BIGY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |