DEFIANCE DIGITAL REVOLUTION ETF (NFTZ) Exchange: NYSE ARCA
Data as of May 2, 2025
$6.39 ($0.00) 0.00%
DEFIANCE DIGITAL REVOLUTION ETF - Daily Information
Click for more stock information on DEFIANCE DIGITAL REVOLUTION ETF .Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $6.39 |
Previous Close | $6.39 |
High | $6.39 |
Low | $6.39 |
Adjusted Open | $6.39 |
Previous Adjusted Close | $6.39 |
Adjusted High | $6.39 |
Adjusted Low | $6.39 |
About DEFIANCE DIGITAL REVOLUTION ETF (NFTZ)
The Fund will not invest in cryptocurrencies directly or through the use of derivatives. The Fund also will not invest in initial coin offerings. The Fund may, however, have indirect exposure to cryptocurrencies by virtue of its investments in operating companies that use one or more cryptocurrencies as part of their business activities or that hold cryptocurrencies. Because the Fund will not invest directly in any cryptocurrency, it will not track price movements of any cryptocurrency.The Fund uses a “passive management” (or indexing) approach to track the total return performance, before fees and expenses, of the Index. The Index is a rules-based index that consists of the common stock (or depositary receipts) of companies (i) that earn a majority of their revenue from activities in the blockchain and cryptocurrency ecosystems or (ii) with exposure to the NFT (Non-Fungible Tokens) ecosystem (collectively, “Digital Revolution Companies”). The Index may include companies in both developed and emerging markets.Companies eligible for inclusion based on their activities in the blockchain and cryptocurrency ecosystems are those that derive a majority of their revenue from any of the following segments:Crypto Asset Management & Trading CompaniesThe operation of cryptocurrency investment products, asset management products, or trading products (but not the cryptocurrency investment, asset management, or trading products themselves)Crypto Banking, Payments and Services CompaniesThe operation of cryptocurrency banking, payments, or custodial servicesCrypto Mining CompaniesCryptocurrency mining operationsCrypto Mining Hardware CompaniesThe provision of hardware and equipment necessary for mining cryptocurrencyBlockchain Technology CompaniesCompanies providing software, technology licenses, and consulting services around blockchain technology and distributed ledger technology Companies eligible for inclusion based on their exposure to the NFT ecosystem are those companies that have publicly disclosed through regulatory filings (e.g., Form 10-K, 10-Q, 20-F, and 8-K filings), quarterly earnings reports, company presentations or official earnings conference call transcripts either that they (i) currently operate services for the issuance, creation, and commercialization of NFTs and/or (ii) invest in or fund, or will invest in or fund, internal or external projects targeting the issuance, creation, and commercialization of NFTs that are of material importance to such company. Examples of the above activities include an e-commerce company announcing that it will begin to support the sale of NFTs, an online video production service announcing that it will enable users to claim ownership of a video by linking it to an NFT, a toy company announcing that it will sell digital art related to a toy brand as an NFT, and a digital sports entertainment company announcing that it will be selling digital sports memorabilia as NFTs.Companies that have made such public announcements through regulatory filings or other official communications are included in the Index because such announcements are an indication of the significance of such NFT-related activities to the company’s current or future activities. However, because NFTs are an emerging technology, the Index is expected to initially consist of companies whose activities in the NFT ecosystem comprise a smaller portion of their revenues, profits, or investments relative to other activities or industries in which they engage. There can be no guarantee that a company’s activities in the NFT ecosystem will become significant for the company or that its economic fortunes will be tied to such activities in the future. Companies with activities in the NFT ecosystem, including those that own or create NFTs but have not made public announcements of such activities are not included in the Index.The Index does not include, and the Fund will not invest directly in, NFTs or private or public funds that invest in NFTs; rather, the Index includes the common stock (or depositary receipts) of companies with exposure to the NFT ecosystem, such as by providing services related to NFTs and/or directly owning NFTs. Because the Fund will not invest directly in NFTs or private or public funds that invest in NFTs, the Fund will not track price movements of any individual or collection of NFTs.The Index is comprised of Digital Revolution Companies identified by BITA GmbH, the Fund’s index provider (the “Index Provider”), based on extensive research that includes reviews of public company filings, press releases, and other industry-specific information sources. A “blockchain” is a digital series of records stored across a decentralized network that uses cryptography to create a secure and verified history of transactions. The decentralized nature of a blockchain utilizes and relies on multiple “nodes” to continuously update and certify the accuracy of information in the chain, mitigating the risks associated with centralized networks, where a single source can be tampered with to change information across a network. Blockchain technology can be used to record transactions involving tangible, intangible, and digital assets, and a blockchain may be constrained to certain users or companies or open to the public. Certain blockchains track records associated with “non-fungible tokens” or “NFTs”, which act like a certificate of authenticity for a digital record. NFTs may be purchased, sold, or held as an original digital collectible for items such as digital art, music, videos, or other electronic content.Blockchain networks may also be used to track the purchase, sale, or exchange of cryptocurrencies. Cryptocurrencies are a form of digital currency that can be used to purchase goods or services from certain vendors or can be purchased or sold like an investment asset. Cryptocurrencies generally rely on a blockchain to maintain the integrity of their transaction histories, and new amounts of a cryptocurrency are added to the available supply based on the completion of certain complex mathematical problems — a process known as cryptocurrency “mining”. To be included in the Index, an Index component must meet the Index’s investibility and liquidity requirements, including a market capitalization greater than or equal to US$100 million. The Index may include small-, mid-, and large-capitalization companies.The Index is reconstituted and rebalanced quarterly after the close of business on the third Friday of each March, June, September, and December, based on data as of the first Friday of the applicable month. At the time of each reconstitution and rebalance of the Index, the Index constituents are market capitalization-weighted, subject to a maximum weight of 4% per issuer and a minimum weight of 0.5%. Any excess or shortage of weight due to the maximum or minimum thresholds, respectively, will be reallocated proportionally to/from the unaffected securities. As of November 10, 2021, the Index was composed of 34 constituents. The Index is expected to have significant exposure to non-U.S. currencies and countries outside the United States, including Canada, from time to time. Additionally, the Index is expected to have significant exposure to companies in the financial and information technology sectors, as well as small-capitalization companies. The Index was established in 2021 and is owned and maintained by the Index Provider. The Index Provider partnered with the Fund’s investment adviser to co-develop the methodology used to determine the securities included in the Index.The Fund will generally use a “replication” strategy to achieve its investment objective, meaning the Fund will generally invest in all of the component securities of the Index in the same approximate proportions as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return, and other characteristics closely resemble the risk, return, and other characteristics of the Index as a whole, when the Fund’s sub-adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index. The Fund is considered to be non-diversified, which means that it may invest more of its assets in the securities of a single issuer or a smaller number of issuers than if it were a diversified fund.
Invest in DEFIANCE DIGITAL REVOLUTION ETF (NFTZ)
Historical Stock Data for DEFIANCE DIGITAL REVOLUTION ETF (NFTZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-03-01 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
2023-02-28 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
2023-02-27 | $6.36 | $6.40 | $6.31 | $6.39 | $6.39 | 4,476 |
2023-02-24 | $6.36 | $6.40 | $6.32 | $6.36 | $6.36 | 6,338 |
2023-02-23 | $6.46 | $6.46 | $6.33 | $6.39 | $6.39 | 10,626 |
2023-02-22 | $6.45 | $6.45 | $6.36 | $6.41 | $6.41 | 2,673 |
2023-02-21 | $6.37 | $6.42 | $6.35 | $6.40 | $6.40 | 11,020 |
2023-02-17 | $6.41 | $6.42 | $6.37 | $6.42 | $6.42 | 3,434 |
2023-02-16 | $6.42 | $6.80 | $6.41 | $6.41 | $6.41 | 5,248 |
2023-02-15 | $6.23 | $6.59 | $6.23 | $6.58 | $6.58 | 1,333 |
2023-02-14 | $5.79 | $6.14 | $5.79 | $6.14 | $6.14 | 4,196 |
2023-02-13 | $5.71 | $5.81 | $5.67 | $5.77 | $5.77 | 14,499 |
2023-02-10 | $5.90 | $5.92 | $5.76 | $5.77 | $5.77 | 9,372 |
2023-02-09 | $6.49 | $6.49 | $6.00 | $6.00 | $6.00 | 5,096 |
2023-02-08 | $6.47 | $6.63 | $6.41 | $6.41 | $6.41 | 5,121 |
2023-02-07 | $6.54 | $6.55 | $6.35 | $6.55 | $6.55 | 4,268 |
2023-02-06 | $6.45 | $6.54 | $6.28 | $6.53 | $6.53 | 15,772 |
2023-02-03 | $6.63 | $6.93 | $6.56 | $6.59 | $6.59 | 11,287 |
2023-02-02 | $6.50 | $6.94 | $6.50 | $6.86 | $6.86 | 17,702 |
2023-02-01 | $6.09 | $6.41 | $5.97 | $6.40 | $6.40 | 13,959 |
2023-01-31 | $6.04 | $6.16 | $6.04 | $6.10 | $6.10 | 10,759 |
2023-01-30 | $6.19 | $6.23 | $5.97 | $5.98 | $5.98 | 19,617 |
2023-01-27 | $6.01 | $6.25 | $6.01 | $6.25 | $6.25 | 3,153 |
2023-01-26 | $6.05 | $6.07 | $6.04 | $6.06 | $6.06 | 4,901 |
2023-01-25 | $5.80 | $6.05 | $5.80 | $6.02 | $6.02 | 4,985 |
2023-01-24 | $6.10 | $6.11 | $6.06 | $6.06 | $6.06 | 953 |
2023-01-23 | $6.09 | $6.13 | $6.06 | $6.13 | $6.13 | 3,932 |
2023-01-20 | $5.69 | $5.91 | $5.67 | $5.91 | $5.91 | 5,200 |
2023-01-19 | $5.51 | $5.67 | $5.46 | $5.63 | $5.63 | 3,619 |
2023-01-18 | $6.02 | $6.02 | $5.60 | $5.61 | $5.61 | 1,872 |
2023-01-17 | $5.84 | $6.00 | $5.82 | $5.93 | $5.93 | 5,700 |
2023-01-13 | $5.65 | $5.68 | $5.61 | $5.66 | $5.66 | 3,677 |
2023-01-12 | $5.11 | $5.64 | $5.11 | $5.64 | $5.64 | 5,640 |
2023-01-11 | $5.02 | $5.05 | $5.01 | $5.04 | $5.04 | 2,893 |
2023-01-10 | $4.82 | $5.06 | $4.82 | $5.06 | $5.06 | 1,120 |
2023-01-09 | $4.83 | $4.97 | $4.81 | $4.81 | $4.81 | 2,869 |
2023-01-06 | $4.46 | $4.61 | $4.46 | $4.61 | $4.61 | 513 |
2023-01-05 | $4.48 | $4.51 | $4.48 | $4.50 | $4.50 | 2,419 |
2023-01-04 | $4.43 | $4.64 | $4.43 | $4.63 | $4.63 | 2,982 |
2023-01-03 | $4.43 | $4.43 | $4.28 | $4.33 | $4.33 | 2,995 |
2022-12-30 | $4.24 | $4.35 | $4.24 | $4.33 | $4.33 | 6,532 |
2022-12-29 | $4.21 | $4.34 | $4.21 | $4.32 | $4.32 | 11,017 |
2022-12-28 | $4.25 | $4.25 | $4.15 | $4.16 | $4.16 | 7,647 |
2022-12-27 | $4.35 | $4.35 | $4.16 | $4.22 | $4.22 | 9,518 |
2022-12-23 | $4.37 | $4.37 | $4.32 | $4.36 | $4.36 | 1,275 |
2022-12-22 | $4.44 | $4.44 | $4.30 | $4.39 | $4.39 | 1,535 |
2022-12-21 | $4.48 | $4.50 | $4.46 | $4.46 | $4.46 | 1,067 |
2022-12-20 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 364 |
2022-12-19 | $4.57 | $4.57 | $4.37 | $4.38 | $4.38 | 8,704 |
2022-12-16 | $4.64 | $4.66 | $4.50 | $4.57 | $4.57 | 3,660 |
2022-12-15 | $4.69 | $4.69 | $4.68 | $4.69 | $4.69 | 1,145 |
2022-12-14 | $4.88 | $4.96 | $4.88 | $4.89 | $4.89 | 2,824 |
2022-12-13 | $4.55 | $5.13 | $4.55 | $4.83 | $4.83 | 23,430 |
2022-12-12 | $4.74 | $4.89 | $4.74 | $4.86 | $4.86 | 13,453 |
2022-12-09 | $4.88 | $4.94 | $4.85 | $4.85 | $4.85 | 9,081 |
2022-12-08 | $4.90 | $4.90 | $4.84 | $4.85 | $4.85 | 5,564 |
2022-12-07 | $4.81 | $4.82 | $4.81 | $4.82 | $4.82 | 2,116 |
2022-12-06 | $5.02 | $5.10 | $4.86 | $4.89 | $4.89 | 5,127 |
2022-12-05 | $5.24 | $5.24 | $5.05 | $5.05 | $5.05 | 956 |
2022-12-02 | $5.22 | $5.26 | $5.16 | $5.26 | $5.26 | 1,123 |
2022-12-01 | $5.15 | $5.17 | $5.14 | $5.17 | $5.17 | 1,426 |
2022-11-30 | $4.96 | $5.13 | $4.90 | $5.13 | $5.13 | 4,300 |
2022-11-29 | $4.99 | $4.99 | $4.91 | $4.91 | $4.91 | 695 |
2022-11-28 | $5.00 | $5.05 | $4.86 | $4.89 | $4.89 | 2,979 |
2022-11-25 | $5.07 | $5.08 | $5.05 | $5.05 | $5.05 | 3,874 |
2022-11-23 | $5.12 | $5.19 | $5.10 | $5.19 | $5.19 | 2,679 |
2022-11-22 | $4.95 | $5.05 | $4.91 | $5.02 | $5.02 | 2,766 |
2022-11-21 | $5.08 | $5.10 | $4.94 | $4.95 | $4.95 | 3,539 |
2022-11-18 | $5.34 | $5.34 | $5.22 | $5.23 | $5.23 | 6,043 |
2022-11-17 | $5.34 | $5.38 | $5.34 | $5.38 | $5.38 | 1,230 |
2022-11-16 | $5.50 | $5.50 | $5.42 | $5.42 | $5.42 | 1,445 |
2022-11-15 | $5.75 | $5.80 | $5.72 | $5.72 | $5.72 | 839 |
2022-11-14 | $5.65 | $5.65 | $5.57 | $5.57 | $5.57 | 1,756 |
2022-11-11 | $5.31 | $5.71 | $5.31 | $5.71 | $5.71 | 4,744 |
2022-11-10 | $5.32 | $5.41 | $5.32 | $5.40 | $5.40 | 1,218 |
2022-11-09 | $5.23 | $5.23 | $5.00 | $5.00 | $5.00 | 3,993 |
2022-11-08 | $5.50 | $5.53 | $5.30 | $5.37 | $5.37 | 2,807 |
2022-11-07 | $5.61 | $5.61 | $5.56 | $5.60 | $5.60 | 1,059 |
2022-11-04 | $5.70 | $5.70 | $5.46 | $5.56 | $5.56 | 7,401 |
2022-11-03 | $5.70 | $5.73 | $5.68 | $5.68 | $5.68 | 3,559 |
2022-11-02 | $6.04 | $6.04 | $5.77 | $5.77 | $5.77 | 1,369 |
2022-11-01 | $6.09 | $6.10 | $6.00 | $6.00 | $6.00 | 4,618 |
2022-10-31 | $6.21 | $6.21 | $6.03 | $6.04 | $6.04 | 2,507 |
2022-10-28 | $6.06 | $6.20 | $6.06 | $6.19 | $6.19 | 2,208 |
2022-10-27 | $6.35 | $6.35 | $6.12 | $6.12 | $6.12 | 1,820 |
2022-10-26 | $6.46 | $6.50 | $6.37 | $6.37 | $6.37 | 8,125 |
2022-10-25 | $5.83 | $6.36 | $5.83 | $6.35 | $6.35 | 1,131 |
2022-10-24 | $5.89 | $5.89 | $5.66 | $5.86 | $5.86 | 8,853 |
2022-10-21 | $5.64 | $5.84 | $5.64 | $5.83 | $5.83 | 4,321 |
2022-10-20 | $5.69 | $5.91 | $5.69 | $5.74 | $5.74 | 2,219 |
2022-10-19 | $5.83 | $5.83 | $5.74 | $5.75 | $5.75 | 1,821 |
2022-10-18 | $6.15 | $6.15 | $5.89 | $5.92 | $5.92 | 2,411 |
2022-10-17 | $5.99 | $6.01 | $5.98 | $5.98 | $5.98 | 2,125 |
2022-10-14 | $5.93 | $5.93 | $5.70 | $5.70 | $5.70 | 996 |
2022-10-13 | $5.53 | $5.97 | $5.53 | $5.97 | $5.97 | 1,400 |
2022-10-12 | $5.90 | $5.90 | $5.73 | $5.89 | $5.89 | 2,930 |
2022-10-11 | $5.95 | $5.96 | $5.68 | $5.85 | $5.85 | 7,133 |
2022-10-10 | $6.03 | $6.03 | $5.89 | $5.97 | $5.97 | 4,272 |
2022-10-07 | $6.42 | $6.42 | $6.15 | $6.15 | $6.15 | 13,125 |
2022-10-06 | $6.75 | $6.77 | $6.60 | $6.61 | $6.61 | 4,015 |
2022-10-05 | $6.55 | $6.66 | $6.45 | $6.64 | $6.64 | 2,206 |
2022-10-04 | $6.69 | $6.78 | $6.69 | $6.69 | $6.69 | 2,423 |
2022-10-03 | $6.20 | $6.32 | $6.20 | $6.32 | $6.32 | 2,948 |
2022-09-30 | $6.31 | $6.43 | $6.24 | $6.24 | $6.24 | 2,277 |
2022-09-29 | $6.35 | $6.35 | $6.11 | $6.22 | $6.22 | 3,572 |
2022-09-28 | $6.25 | $6.49 | $6.16 | $6.49 | $6.49 | 952 |
2022-09-27 | $6.36 | $6.37 | $6.13 | $6.22 | $6.22 | 13,264 |
2022-09-26 | $6.13 | $6.19 | $6.09 | $6.10 | $6.10 | 6,847 |
2022-09-23 | $6.20 | $6.20 | $5.99 | $6.13 | $6.13 | 12,923 |
2022-09-22 | $6.50 | $6.50 | $6.31 | $6.36 | $6.36 | 2,538 |
2022-09-21 | $6.72 | $6.78 | $6.61 | $6.61 | $6.61 | 4,573 |
2022-09-20 | $6.70 | $6.70 | $6.66 | $6.66 | $6.66 | 1,252 |
2022-09-19 | $6.73 | $6.93 | $6.70 | $6.88 | $6.88 | 4,394 |
2022-09-16 | $7.17 | $7.17 | $6.94 | $6.95 | $6.95 | 23,451 |
2022-09-15 | $7.45 | $7.50 | $7.31 | $7.33 | $7.33 | 1,288 |
2022-09-14 | $7.38 | $7.42 | $7.30 | $7.32 | $7.32 | 12,294 |
2022-09-13 | $7.45 | $7.55 | $7.32 | $7.32 | $7.32 | 1,542 |
2022-09-12 | $7.99 | $7.99 | $7.87 | $7.96 | $7.96 | 2,187 |
2022-09-09 | $7.63 | $7.72 | $7.58 | $7.72 | $7.72 | 11,046 |
2022-09-08 | $6.99 | $7.23 | $6.93 | $7.23 | $7.23 | 2,043 |
2022-09-07 | $6.62 | $6.83 | $6.62 | $6.83 | $6.83 | 2,375 |
2022-09-06 | $6.97 | $6.97 | $6.71 | $6.71 | $6.71 | 3,310 |
2022-09-02 | $7.22 | $7.22 | $6.95 | $6.95 | $6.95 | 1,869 |
2022-09-01 | $7.08 | $7.08 | $6.80 | $7.00 | $7.00 | 5,107 |
2022-08-31 | $7.22 | $7.27 | $7.21 | $7.27 | $7.27 | 1,301 |
2022-08-30 | $7.37 | $7.37 | $7.21 | $7.21 | $7.21 | 1,527 |
2022-08-29 | $7.14 | $7.30 | $7.14 | $7.30 | $7.30 | 2,636 |
2022-08-26 | $7.77 | $7.77 | $7.30 | $7.30 | $7.30 | 3,615 |
2022-08-25 | $7.85 | $7.85 | $7.73 | $7.78 | $7.78 | 1,198 |
2022-08-24 | $7.55 | $7.83 | $7.55 | $7.72 | $7.72 | 3,120 |
2022-08-23 | $7.71 | $7.84 | $7.61 | $7.65 | $7.65 | 7,495 |
2022-08-22 | $7.64 | $7.64 | $7.55 | $7.55 | $7.55 | 2,911 |
2022-08-19 | $8.07 | $8.07 | $7.56 | $7.87 | $7.87 | 4,130 |
2022-08-18 | $8.71 | $8.72 | $8.69 | $8.69 | $8.69 | 1,576 |
2022-08-17 | $9.30 | $9.30 | $8.80 | $8.80 | $8.80 | 2,080 |
2022-08-16 | $9.49 | $9.49 | $9.02 | $9.31 | $9.31 | 7,813 |
2022-08-15 | $9.33 | $9.63 | $9.33 | $9.45 | $9.45 | 6,361 |
2022-08-12 | $9.00 | $9.46 | $9.00 | $9.46 | $9.46 | 3,286 |
2022-08-11 | $9.24 | $9.60 | $8.98 | $8.98 | $8.98 | 3,365 |
2022-08-10 | $8.51 | $8.92 | $8.51 | $8.90 | $8.90 | 4,117 |
2022-08-09 | $8.23 | $8.34 | $8.23 | $8.34 | $8.34 | 1,280 |
2022-08-08 | $8.47 | $8.89 | $8.47 | $8.71 | $8.71 | 4,415 |
2022-08-05 | $8.16 | $8.47 | $8.16 | $8.38 | $8.38 | 2,223 |
2022-08-04 | $8.26 | $8.55 | $8.19 | $8.20 | $8.20 | 5,521 |
2022-08-03 | $7.99 | $8.20 | $7.99 | $8.20 | $8.20 | 7,043 |
2022-08-02 | $7.33 | $7.80 | $7.33 | $7.73 | $7.73 | 5,026 |
2022-08-01 | $7.45 | $7.53 | $6.97 | $7.49 | $7.49 | 1,525 |
2022-07-29 | $7.56 | $7.56 | $7.44 | $7.51 | $7.51 | 4,455 |
2022-07-28 | $7.39 | $7.50 | $7.03 | $7.48 | $7.48 | 2,473 |
2022-07-27 | $6.77 | $7.22 | $6.77 | $7.22 | $7.22 | 10,144 |
2022-07-26 | $6.97 | $6.97 | $6.62 | $6.62 | $6.62 | 3,040 |
2022-07-25 | $7.35 | $7.35 | $7.08 | $7.11 | $7.11 | 2,999 |
2022-07-22 | $7.98 | $7.99 | $7.38 | $7.40 | $7.40 | 4,468 |
2022-07-21 | $7.77 | $7.89 | $7.64 | $7.89 | $7.89 | 13,323 |
2022-07-20 | $7.51 | $7.94 | $7.51 | $7.81 | $7.81 | 14,612 |
2022-07-19 | $7.00 | $7.35 | $7.00 | $7.34 | $7.34 | 4,350 |
2022-07-18 | $6.55 | $7.12 | $6.55 | $6.74 | $6.74 | 5,247 |
2022-07-15 | $6.36 | $6.47 | $6.31 | $6.47 | $6.47 | 1,184 |
2022-07-14 | $6.11 | $6.33 | $6.11 | $6.28 | $6.28 | 5,861 |
2022-07-13 | $6.34 | $6.37 | $6.31 | $6.32 | $6.32 | 1,382 |
2022-07-12 | $6.41 | $6.41 | $6.21 | $6.32 | $6.32 | 3,350 |
2022-07-11 | $6.55 | $6.56 | $6.40 | $6.40 | $6.40 | 3,232 |
2022-07-08 | $6.61 | $6.92 | $6.61 | $6.83 | $6.83 | 4,403 |
2022-07-07 | $6.48 | $6.78 | $6.47 | $6.72 | $6.72 | 5,752 |
2022-07-06 | $6.26 | $6.34 | $6.20 | $6.20 | $6.20 | 2,810 |
2022-07-05 | $5.95 | $6.37 | $5.86 | $6.37 | $6.37 | 1,988 |
2022-07-01 | $5.99 | $6.13 | $5.96 | $6.08 | $6.08 | 2,551 |
2022-06-30 | $6.10 | $6.10 | $5.92 | $5.98 | $5.98 | 1,974 |
2022-06-29 | $6.33 | $6.33 | $6.25 | $6.27 | $6.27 | 2,164 |
2022-06-28 | $6.82 | $6.90 | $6.46 | $6.46 | $6.46 | 2,243 |
2022-06-27 | $7.09 | $7.09 | $6.75 | $6.80 | $6.80 | 8,918 |
2022-06-24 | $6.90 | $7.14 | $6.90 | $7.03 | $7.03 | 7,222 |
2022-06-23 | $6.73 | $6.83 | $6.67 | $6.82 | $6.82 | 3,441 |
2022-06-22 | $6.71 | $6.71 | $6.54 | $6.54 | $6.54 | 2,641 |
2022-06-21 | $6.62 | $7.07 | $6.62 | $6.83 | $6.83 | 11,198 |
2022-06-17 | $6.40 | $6.60 | $6.40 | $6.54 | $6.54 | 2,077 |
2022-06-16 | $6.73 | $6.73 | $6.41 | $6.46 | $6.46 | 9,333 |
2022-06-15 | $6.76 | $6.82 | $6.61 | $6.77 | $6.77 | 5,845 |
2022-06-14 | $6.67 | $6.73 | $6.51 | $6.68 | $6.68 | 7,156 |
2022-06-13 | $7.72 | $7.72 | $6.71 | $6.71 | $6.71 | 17,941 |
2022-06-10 | $7.56 | $7.58 | $7.46 | $7.53 | $7.53 | 10,702 |
2022-06-09 | $8.28 | $8.28 | $7.79 | $7.79 | $7.79 | 7,519 |
2022-06-08 | $7.71 | $8.44 | $7.71 | $8.22 | $8.22 | 5,327 |
2022-06-07 | $7.98 | $8.34 | $7.98 | $8.28 | $8.28 | 2,664 |
2022-06-06 | $8.44 | $8.45 | $8.19 | $8.21 | $8.21 | 3,467 |
2022-06-03 | $8.35 | $8.35 | $8.19 | $8.27 | $8.27 | 3,578 |
2022-06-02 | $8.19 | $8.56 | $8.19 | $8.56 | $8.56 | 2,991 |
2022-06-01 | $8.68 | $8.68 | $8.13 | $8.21 | $8.21 | 7,123 |
2022-05-31 | $8.98 | $8.98 | $8.62 | $8.62 | $8.62 | 5,930 |
2022-05-27 | $8.48 | $8.61 | $8.40 | $8.61 | $8.61 | 16,092 |
2022-05-26 | $7.79 | $8.28 | $7.79 | $8.25 | $8.25 | 6,703 |
2022-05-25 | $7.65 | $8.00 | $7.65 | $7.97 | $7.97 | 1,470 |
2022-05-24 | $8.10 | $8.10 | $7.65 | $7.72 | $7.72 | 5,822 |
2022-05-23 | $8.27 | $8.27 | $7.93 | $8.14 | $8.14 | 2,999 |
2022-05-20 | $8.40 | $8.40 | $7.81 | $8.10 | $8.10 | 3,903 |
2022-05-19 | $8.25 | $8.40 | $8.25 | $8.32 | $8.32 | 1,672 |
2022-05-18 | $8.36 | $8.50 | $8.18 | $8.18 | $8.18 | 4,464 |
2022-05-17 | $8.37 | $8.61 | $8.27 | $8.61 | $8.61 | 9,111 |
2022-05-16 | $8.60 | $8.60 | $8.08 | $8.09 | $8.09 | 5,370 |
2022-05-13 | $8.35 | $8.69 | $8.35 | $8.49 | $8.49 | 16,896 |
2022-05-12 | $7.50 | $7.99 | $7.30 | $7.78 | $7.78 | 5,891 |
2022-05-11 | $8.22 | $8.54 | $7.79 | $7.79 | $7.79 | 10,986 |
2022-05-10 | $9.12 | $9.12 | $8.49 | $8.60 | $8.60 | 6,386 |
2022-05-09 | $9.76 | $9.76 | $8.76 | $8.76 | $8.76 | 12,338 |
2022-05-06 | $10.06 | $10.33 | $10.06 | $10.15 | $10.15 | 11,184 |
2022-05-05 | $11.31 | $11.31 | $10.14 | $10.27 | $10.27 | 11,686 |
2022-05-04 | $10.92 | $11.33 | $10.51 | $11.30 | $11.30 | 6,569 |
2022-05-03 | $10.68 | $10.90 | $10.68 | $10.81 | $10.81 | 3,363 |
2022-05-02 | $10.50 | $10.80 | $10.39 | $10.80 | $10.80 | 3,626 |
2022-04-29 | $10.50 | $10.99 | $10.50 | $10.52 | $10.52 | 3,139 |
2022-04-28 | $10.93 | $11.01 | $10.37 | $10.96 | $10.96 | 9,596 |
2022-04-27 | $11.47 | $11.47 | $10.67 | $10.67 | $10.67 | 17,346 |
2022-04-26 | $12.24 | $12.24 | $10.75 | $10.75 | $10.75 | 9,241 |
2022-04-25 | $11.27 | $11.47 | $11.14 | $11.27 | $11.27 | 6,369 |
2022-04-22 | $11.76 | $11.93 | $11.34 | $11.38 | $11.38 | 11,377 |
2022-04-21 | $12.52 | $12.52 | $11.79 | $11.85 | $11.85 | 9,934 |
2022-04-20 | $13.10 | $13.10 | $12.42 | $12.42 | $12.42 | 5,169 |
2022-04-19 | $13.47 | $13.47 | $12.56 | $12.89 | $12.89 | 4,362 |
2022-04-18 | $12.62 | $12.62 | $12.27 | $12.51 | $12.51 | 5,450 |
2022-04-14 | $13.65 | $13.65 | $12.70 | $12.70 | $12.70 | 6,524 |
2022-04-13 | $12.88 | $13.30 | $12.87 | $13.30 | $13.30 | 9,389 |
2022-04-12 | $13.43 | $13.44 | $12.77 | $12.81 | $12.81 | 7,673 |
2022-04-11 | $13.38 | $13.48 | $13.14 | $13.14 | $13.14 | 4,849 |
2022-04-08 | $14.10 | $14.10 | $13.52 | $13.52 | $13.52 | 6,660 |
2022-04-07 | $14.06 | $14.10 | $13.66 | $14.04 | $14.04 | 12,617 |
2022-04-06 | $14.69 | $14.69 | $14.15 | $14.27 | $14.27 | 7,831 |
2022-04-05 | $16.00 | $16.00 | $14.93 | $14.94 | $14.94 | 9,165 |
2022-04-04 | $15.02 | $15.62 | $15.02 | $15.62 | $15.62 | 7,230 |
2022-04-01 | $16.24 | $16.24 | $15.06 | $15.13 | $15.13 | 10,538 |
2022-03-31 | $16.59 | $16.59 | $15.10 | $15.11 | $15.11 | 10,997 |
2022-03-30 | $16.14 | $16.14 | $15.51 | $15.51 | $15.51 | 11,339 |
2022-03-29 | $16.34 | $16.34 | $15.69 | $16.23 | $16.23 | 13,362 |
2022-03-28 | $15.22 | $16.10 | $15.22 | $16.08 | $16.08 | 18,067 |
2022-03-25 | $15.83 | $15.83 | $15.07 | $15.22 | $15.22 | 10,178 |
2022-03-24 | $15.26 | $15.56 | $14.82 | $15.56 | $15.56 | 5,422 |
2022-03-23 | $15.00 | $15.46 | $14.99 | $15.04 | $15.04 | 11,555 |
2022-03-22 | $14.81 | $15.20 | $14.55 | $15.06 | $15.06 | 14,082 |
2022-03-21 | $14.55 | $14.58 | $14.15 | $14.33 | $14.33 | 11,817 |
2022-03-18 | $13.94 | $14.59 | $13.83 | $14.43 | $14.43 | 9,786 |
2022-03-17 | $13.36 | $14.04 | $13.36 | $14.04 | $14.04 | 6,341 |
2022-03-16 | $12.98 | $13.46 | $12.73 | $13.46 | $13.46 | 4,778 |
2022-03-15 | $12.24 | $12.46 | $12.00 | $12.46 | $12.46 | 4,904 |
2022-03-14 | $12.71 | $12.76 | $12.09 | $12.14 | $12.14 | 9,495 |
2022-03-11 | $13.60 | $13.60 | $12.79 | $12.79 | $12.79 | 6,829 |
2022-03-10 | $13.34 | $13.53 | $13.10 | $13.53 | $13.53 | 5,827 |
2022-03-09 | $13.39 | $13.84 | $13.39 | $13.80 | $13.80 | 13,400 |
2022-03-08 | $12.59 | $13.17 | $12.41 | $12.78 | $12.78 | 18,467 |
2022-03-07 | $13.12 | $13.29 | $12.57 | $12.61 | $12.61 | 12,347 |
2022-03-04 | $13.75 | $13.76 | $13.13 | $13.25 | $13.25 | 11,316 |
2022-03-03 | $14.91 | $14.91 | $13.91 | $13.98 | $13.98 | 11,027 |
2022-03-02 | $14.66 | $14.80 | $14.36 | $14.77 | $14.77 | 6,859 |
2022-03-01 | $14.80 | $15.12 | $14.44 | $14.62 | $14.62 | 12,547 |
2022-02-28 | $13.92 | $14.78 | $13.92 | $14.61 | $14.61 | 14,307 |
2022-02-25 | $13.99 | $14.07 | $13.70 | $14.01 | $14.01 | 15,430 |
2022-02-24 | $12.19 | $13.78 | $12.18 | $13.73 | $13.73 | 25,949 |
2022-02-23 | $13.97 | $13.97 | $13.07 | $13.14 | $13.14 | 15,485 |
2022-02-22 | $14.73 | $14.73 | $13.42 | $13.60 | $13.60 | 26,370 |
2022-02-18 | $14.32 | $14.37 | $13.85 | $14.03 | $14.03 | 14,374 |
2022-02-17 | $15.13 | $15.28 | $14.41 | $14.56 | $14.56 | 15,037 |
2022-02-16 | $15.48 | $15.67 | $15.28 | $15.47 | $15.47 | 12,416 |
2022-02-15 | $15.13 | $15.61 | $15.13 | $15.61 | $15.61 | 19,261 |
2022-02-14 | $14.85 | $15.16 | $14.46 | $14.63 | $14.63 | 11,829 |
2022-02-11 | $15.73 | $15.93 | $15.00 | $15.00 | $15.00 | 14,727 |
2022-02-10 | $16.86 | $16.86 | $15.53 | $15.66 | $15.66 | 24,659 |
2022-02-09 | $15.57 | $16.06 | $15.45 | $16.06 | $16.06 | 14,927 |
2022-02-08 | $15.14 | $15.35 | $14.94 | $15.35 | $15.35 | 21,106 |
2022-02-07 | $15.29 | $15.51 | $15.13 | $15.29 | $15.29 | 20,420 |
2022-02-04 | $13.80 | $14.67 | $13.67 | $14.56 | $14.56 | 48,958 |
2022-02-03 | $14.00 | $14.13 | $13.69 | $13.69 | $13.69 | 10,342 |
2022-02-02 | $16.00 | $16.00 | $14.11 | $14.33 | $14.33 | 27,449 |
2022-02-01 | $14.81 | $15.11 | $14.45 | $15.02 | $15.02 | 23,872 |
2022-01-31 | $13.58 | $14.41 | $13.47 | $14.40 | $14.40 | 22,123 |
2022-01-28 | $12.75 | $13.24 | $12.40 | $13.24 | $13.24 | 20,083 |
2022-01-27 | $13.81 | $13.81 | $12.60 | $12.65 | $12.65 | 12,910 |
2022-01-26 | $13.98 | $14.26 | $13.31 | $13.34 | $13.34 | 71,286 |
2022-01-25 | $13.30 | $13.50 | $13.01 | $13.35 | $13.35 | 14,597 |
2022-01-24 | $13.00 | $13.49 | $12.13 | $13.49 | $13.49 | 48,237 |
2022-01-21 | $14.96 | $14.96 | $13.69 | $13.69 | $13.69 | 51,815 |
2022-01-20 | $15.71 | $16.10 | $15.20 | $15.20 | $15.20 | 35,206 |
2022-01-19 | $15.72 | $16.06 | $15.34 | $15.34 | $15.34 | 57,915 |
2022-01-18 | $16.45 | $16.45 | $15.75 | $15.75 | $15.75 | 22,921 |
2022-01-14 | $16.43 | $16.66 | $16.33 | $16.63 | $16.63 | 23,178 |
2022-01-13 | $17.56 | $17.56 | $16.52 | $16.53 | $16.53 | 19,842 |
2022-01-12 | $17.60 | $17.60 | $16.90 | $17.17 | $17.17 | 37,577 |
2022-01-11 | $16.15 | $16.91 | $16.11 | $16.82 | $16.82 | 51,272 |
2022-01-10 | $16.09 | $16.09 | $15.51 | $16.04 | $16.04 | 29,934 |
2022-01-07 | $16.62 | $16.85 | $16.26 | $16.46 | $16.46 | 24,808 |
2022-01-06 | $16.74 | $16.82 | $15.92 | $16.63 | $16.63 | 30,378 |
2022-01-05 | $19.00 | $19.00 | $16.88 | $16.89 | $16.89 | 64,726 |
2022-01-04 | $18.58 | $18.70 | $17.80 | $18.11 | $18.11 | 52,057 |
2022-01-03 | $18.77 | $18.94 | $18.40 | $18.58 | $18.58 | 44,166 |
2021-12-31 | $18.88 | $18.90 | $18.40 | $18.40 | $18.40 | 16,377 |
2021-12-30 | $18.55 | $19.01 | $18.51 | $18.69 | $18.69 | 32,396 |
2021-12-29 | $19.00 | $19.00 | $18.34 | $18.54 | $18.54 | 24,824 |
2021-12-28 | $20.00 | $20.00 | $19.00 | $19.02 | $19.02 | 27,613 |
2021-12-27 | $20.47 | $20.47 | $20.05 | $20.10 | $20.10 | 35,976 |
2021-12-23 | $19.18 | $19.94 | $18.86 | $19.88 | $19.88 | 26,647 |
2021-12-22 | $19.22 | $19.29 | $18.98 | $19.05 | $19.05 | 11,777 |
2021-12-21 | $18.74 | $19.12 | $18.55 | $19.12 | $19.12 | 11,662 |
2021-12-20 | $18.50 | $18.50 | $17.91 | $18.13 | $18.13 | 22,259 |
2021-12-17 | $20.00 | $20.00 | $18.15 | $18.74 | $18.74 | 29,993 |
2021-12-16 | $20.32 | $20.32 | $18.79 | $18.98 | $18.98 | 122,304 |
2021-12-15 | $19.29 | $19.90 | $18.51 | $19.82 | $19.82 | 31,071 |
2021-12-14 | $19.43 | $19.63 | $18.99 | $19.24 | $19.24 | 24,646 |
2021-12-13 | $20.49 | $20.49 | $19.56 | $19.66 | $19.66 | 79,028 |
2021-12-10 | $21.49 | $21.61 | $20.55 | $20.70 | $20.70 | 34,306 |
2021-12-09 | $23.41 | $23.41 | $21.00 | $21.09 | $21.09 | 112,727 |
2021-12-08 | $22.37 | $22.68 | $22.02 | $22.62 | $22.62 | 59,981 |
2021-12-07 | $22.01 | $22.71 | $22.01 | $22.34 | $22.34 | 108,227 |
2021-12-06 | $20.91 | $21.56 | $20.00 | $21.24 | $21.24 | 145,449 |
2021-12-03 | $24.01 | $24.12 | $21.32 | $21.66 | $21.66 | 161,652 |
2021-12-02 | $24.10 | $24.44 | $23.20 | $23.75 | $23.75 | 115,263 |
DEFIANCE DIGITAL REVOLUTION ETF (NFTZ) News Headlines
Recent DEFIANCE DIGITAL REVOLUTION ETF (NFTZ) News
Similar Companies to DEFIANCE DIGITAL REVOLUTION ETF (NFTZ) 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 | -- | -- | -- |