Defiance Next Gen Altered Experience ETF (PSY) Exchange: NYSE ARCA
Data as of May 2, 2025
$5.90 ($0.00) 0.00%
Defiance Next Gen Altered Experience ETF - Daily Information
Click for more stock information on Defiance Next Gen Altered Experience ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.90 |
| Previous Close | $5.90 |
| High | $5.90 |
| Low | $5.90 |
| Adjusted Open | $5.90 |
| Previous Adjusted Close | $5.90 |
| Adjusted High | $5.90 |
| Adjusted Low | $5.90 |
About Defiance Next Gen Altered Experience ETF (PSY)
Defiance Next Gen Altered Experience ETF
Invest in Defiance Next Gen Altered Experience ETF (PSY)
Historical Stock Data for Defiance Next Gen Altered Experience ETF (PSY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-31 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2022-08-30 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2022-08-29 | $5.92 | $5.92 | $5.84 | $5.90 | $5.90 | 14,888 |
| 2022-08-26 | $5.86 | $5.96 | $5.86 | $5.93 | $5.93 | 2,239 |
| 2022-08-25 | $6.00 | $6.00 | $5.77 | $5.90 | $5.90 | 11,827 |
| 2022-08-24 | $5.84 | $5.93 | $5.76 | $5.91 | $5.91 | 10,611 |
| 2022-08-23 | $5.84 | $5.92 | $5.75 | $5.92 | $5.92 | 2,736 |
| 2022-08-22 | $6.00 | $6.00 | $5.80 | $5.86 | $5.86 | 5,944 |
| 2022-08-19 | $5.91 | $5.95 | $5.91 | $5.93 | $5.93 | 4,879 |
| 2022-08-18 | $5.93 | $5.94 | $5.76 | $5.94 | $5.94 | 4,792 |
| 2022-08-17 | $5.89 | $5.93 | $5.70 | $5.88 | $5.88 | 15,713 |
| 2022-08-16 | $5.88 | $5.93 | $5.87 | $5.92 | $5.92 | 5,485 |
| 2022-08-15 | $5.86 | $5.91 | $5.72 | $5.91 | $5.91 | 18,829 |
| 2022-08-12 | $5.90 | $5.94 | $5.90 | $5.93 | $5.93 | 3,657 |
| 2022-08-11 | $6.03 | $6.05 | $5.90 | $5.92 | $5.92 | 6,102 |
| 2022-08-10 | $5.85 | $5.93 | $5.85 | $5.90 | $5.90 | 6,649 |
| 2022-08-09 | $5.85 | $5.90 | $5.79 | $5.88 | $5.88 | 5,506 |
| 2022-08-08 | $6.02 | $6.36 | $5.86 | $5.86 | $5.86 | 13,492 |
| 2022-08-05 | $5.78 | $6.03 | $5.71 | $6.02 | $6.02 | 7,634 |
| 2022-08-04 | $5.76 | $5.80 | $5.76 | $5.80 | $5.80 | 9,703 |
| 2022-08-03 | $5.74 | $5.79 | $5.69 | $5.75 | $5.75 | 5,887 |
| 2022-08-02 | $5.55 | $5.67 | $5.55 | $5.65 | $5.65 | 6,215 |
| 2022-08-01 | $5.75 | $5.75 | $5.44 | $5.44 | $5.44 | 5,624 |
| 2022-07-29 | $5.51 | $5.55 | $5.49 | $5.50 | $5.50 | 3,519 |
| 2022-07-28 | $5.38 | $5.50 | $5.38 | $5.48 | $5.48 | 19,687 |
| 2022-07-27 | $5.43 | $5.44 | $5.41 | $5.44 | $5.44 | 4,999 |
| 2022-07-26 | $5.42 | $5.47 | $5.35 | $5.37 | $5.37 | 9,388 |
| 2022-07-25 | $5.52 | $5.52 | $5.43 | $5.44 | $5.44 | 5,854 |
| 2022-07-22 | $5.83 | $5.83 | $5.52 | $5.53 | $5.53 | 6,482 |
| 2022-07-21 | $5.80 | $5.81 | $5.72 | $5.74 | $5.74 | 8,567 |
| 2022-07-20 | $5.42 | $5.82 | $5.42 | $5.80 | $5.80 | 12,607 |
| 2022-07-19 | $5.42 | $5.43 | $5.39 | $5.41 | $5.41 | 2,981 |
| 2022-07-18 | $5.28 | $5.49 | $5.27 | $5.27 | $5.27 | 8,155 |
| 2022-07-15 | $5.18 | $5.27 | $5.18 | $5.27 | $5.27 | 1,922 |
| 2022-07-14 | $5.15 | $5.31 | $5.15 | $5.31 | $5.31 | 789 |
| 2022-07-13 | $5.24 | $5.29 | $5.21 | $5.25 | $5.25 | 2,511 |
| 2022-07-12 | $5.25 | $5.25 | $5.17 | $5.23 | $5.23 | 4,420 |
| 2022-07-11 | $5.56 | $5.56 | $5.26 | $5.26 | $5.26 | 1,567 |
| 2022-07-08 | $5.55 | $5.63 | $5.53 | $5.56 | $5.56 | 2,493 |
| 2022-07-07 | $5.42 | $5.51 | $5.28 | $5.51 | $5.51 | 4,376 |
| 2022-07-06 | $5.23 | $5.32 | $5.21 | $5.32 | $5.32 | 4,259 |
| 2022-07-05 | $4.89 | $5.20 | $4.80 | $5.20 | $5.20 | 4,728 |
| 2022-07-01 | $5.00 | $5.00 | $4.96 | $4.99 | $4.99 | 2,052 |
| 2022-06-30 | $4.99 | $4.99 | $4.88 | $4.97 | $4.97 | 1,209 |
| 2022-06-29 | $4.98 | $4.99 | $4.96 | $4.99 | $4.99 | 2,858 |
| 2022-06-28 | $5.45 | $5.49 | $5.19 | $5.19 | $5.19 | 3,583 |
| 2022-06-27 | $5.38 | $5.41 | $5.38 | $5.41 | $5.41 | 2,217 |
| 2022-06-24 | $5.32 | $5.36 | $5.27 | $5.36 | $5.36 | 4,647 |
| 2022-06-23 | $4.92 | $5.20 | $4.92 | $5.20 | $5.20 | 5,247 |
| 2022-06-22 | $5.00 | $5.01 | $4.91 | $4.92 | $4.92 | 1,948 |
| 2022-06-21 | $4.96 | $5.01 | $4.89 | $4.89 | $4.89 | 4,109 |
| 2022-06-17 | $4.84 | $4.93 | $4.81 | $4.84 | $4.84 | 6,513 |
| 2022-06-16 | $4.81 | $4.81 | $4.68 | $4.73 | $4.73 | 12,207 |
| 2022-06-15 | $4.93 | $5.01 | $4.93 | $5.01 | $5.01 | 1,808 |
| 2022-06-14 | $4.92 | $4.96 | $4.90 | $4.92 | $4.92 | 2,542 |
| 2022-06-13 | $5.03 | $5.08 | $4.89 | $4.93 | $4.93 | 5,719 |
| 2022-06-10 | $5.31 | $5.32 | $5.15 | $5.23 | $5.23 | 3,708 |
| 2022-06-09 | $5.55 | $5.55 | $5.44 | $5.44 | $5.44 | 4,138 |
| 2022-06-08 | $5.61 | $5.71 | $5.56 | $5.56 | $5.56 | 4,228 |
| 2022-06-07 | $5.42 | $5.66 | $5.42 | $5.66 | $5.66 | 2,495 |
| 2022-06-06 | $5.62 | $5.62 | $5.43 | $5.43 | $5.43 | 1,362 |
| 2022-06-03 | $5.44 | $5.55 | $5.44 | $5.53 | $5.53 | 10,097 |
| 2022-06-02 | $5.32 | $5.52 | $5.31 | $5.52 | $5.52 | 3,012 |
| 2022-06-01 | $5.50 | $5.50 | $5.25 | $5.27 | $5.27 | 14,763 |
| 2022-05-31 | $5.47 | $5.49 | $5.40 | $5.41 | $5.41 | 11,201 |
| 2022-05-27 | $5.72 | $5.72 | $5.35 | $5.40 | $5.40 | 34,439 |
| 2022-05-26 | $5.40 | $5.43 | $5.40 | $5.42 | $5.42 | 2,577 |
| 2022-05-25 | $5.24 | $5.31 | $5.15 | $5.25 | $5.25 | 19,699 |
| 2022-05-24 | $5.22 | $5.23 | $5.19 | $5.22 | $5.22 | 6,746 |
| 2022-05-23 | $5.44 | $5.49 | $5.43 | $5.44 | $5.44 | 1,734 |
| 2022-05-20 | $5.59 | $5.59 | $5.32 | $5.50 | $5.50 | 4,041 |
| 2022-05-19 | $5.49 | $5.50 | $5.49 | $5.50 | $5.50 | 923 |
| 2022-05-18 | $5.65 | $5.70 | $5.35 | $5.38 | $5.38 | 12,595 |
| 2022-05-17 | $5.85 | $5.85 | $5.70 | $5.77 | $5.77 | 2,386 |
| 2022-05-16 | $5.30 | $5.57 | $5.30 | $5.52 | $5.52 | 9,376 |
| 2022-05-13 | $5.21 | $5.37 | $5.21 | $5.25 | $5.25 | 15,663 |
| 2022-05-12 | $4.83 | $5.06 | $4.83 | $4.97 | $4.97 | 6,251 |
| 2022-05-11 | $5.31 | $5.36 | $4.90 | $4.92 | $4.92 | 23,558 |
| 2022-05-10 | $5.45 | $5.48 | $5.28 | $5.38 | $5.38 | 24,756 |
| 2022-05-09 | $5.67 | $5.67 | $5.35 | $5.35 | $5.35 | 3,327 |
| 2022-05-06 | $6.00 | $6.00 | $5.78 | $5.78 | $5.78 | 6,334 |
| 2022-05-05 | $6.30 | $6.30 | $6.00 | $6.02 | $6.02 | 9,735 |
| 2022-05-04 | $6.36 | $6.50 | $6.19 | $6.50 | $6.50 | 6,777 |
| 2022-05-03 | $6.42 | $6.48 | $6.39 | $6.39 | $6.39 | 8,574 |
| 2022-05-02 | $6.27 | $6.42 | $6.25 | $6.40 | $6.40 | 11,129 |
| 2022-04-29 | $6.45 | $6.51 | $6.32 | $6.32 | $6.32 | 6,685 |
| 2022-04-28 | $6.42 | $6.43 | $6.00 | $6.40 | $6.40 | 16,343 |
| 2022-04-27 | $6.66 | $6.66 | $6.36 | $6.37 | $6.37 | 6,918 |
| 2022-04-26 | $6.88 | $6.90 | $6.48 | $6.49 | $6.49 | 7,479 |
| 2022-04-25 | $6.89 | $6.91 | $6.80 | $6.91 | $6.91 | 10,284 |
| 2022-04-22 | $7.60 | $7.60 | $6.89 | $6.98 | $6.98 | 16,240 |
| 2022-04-21 | $7.41 | $7.41 | $7.05 | $7.09 | $7.09 | 7,084 |
| 2022-04-20 | $7.52 | $7.52 | $7.33 | $7.38 | $7.38 | 5,917 |
| 2022-04-19 | $7.44 | $7.63 | $7.44 | $7.53 | $7.53 | 30,905 |
| 2022-04-18 | $7.95 | $7.95 | $7.45 | $7.47 | $7.47 | 17,284 |
| 2022-04-14 | $8.01 | $8.01 | $7.75 | $7.78 | $7.78 | 6,088 |
| 2022-04-13 | $7.83 | $7.92 | $7.77 | $7.92 | $7.92 | 4,473 |
| 2022-04-12 | $7.92 | $7.97 | $7.66 | $7.69 | $7.69 | 10,083 |
| 2022-04-11 | $7.82 | $7.82 | $7.59 | $7.74 | $7.74 | 4,345 |
| 2022-04-08 | $7.81 | $7.88 | $7.81 | $7.82 | $7.82 | 10,002 |
| 2022-04-07 | $8.10 | $8.10 | $7.80 | $7.97 | $7.97 | 22,569 |
| 2022-04-06 | $8.50 | $8.50 | $8.05 | $8.13 | $8.13 | 27,782 |
| 2022-04-05 | $9.08 | $9.08 | $8.36 | $8.36 | $8.36 | 10,646 |
| 2022-04-04 | $8.53 | $8.82 | $8.43 | $8.65 | $8.65 | 124,566 |
| 2022-04-01 | $8.40 | $8.59 | $8.40 | $8.48 | $8.48 | 6,164 |
| 2022-03-31 | $8.70 | $8.70 | $8.39 | $8.42 | $8.42 | 2,425 |
| 2022-03-30 | $8.79 | $8.82 | $8.56 | $8.57 | $8.57 | 15,751 |
| 2022-03-29 | $8.64 | $8.83 | $8.64 | $8.70 | $8.70 | 138,527 |
| 2022-03-28 | $8.93 | $8.93 | $8.36 | $8.43 | $8.43 | 5,992 |
| 2022-03-25 | $9.00 | $9.00 | $8.40 | $8.71 | $8.71 | 11,900 |
| 2022-03-24 | $8.39 | $8.68 | $8.30 | $8.57 | $8.57 | 40,003 |
| 2022-03-23 | $8.62 | $8.62 | $8.39 | $8.39 | $8.39 | 1,815 |
| 2022-03-22 | $8.45 | $8.57 | $8.44 | $8.52 | $8.52 | 4,477 |
| 2022-03-21 | $8.55 | $8.55 | $8.40 | $8.40 | $8.40 | 2,875 |
| 2022-03-18 | $8.58 | $9.08 | $8.58 | $8.62 | $8.62 | 11,928 |
| 2022-03-17 | $8.24 | $8.65 | $8.24 | $8.65 | $8.65 | 1,997 |
| 2022-03-16 | $8.27 | $8.33 | $8.20 | $8.33 | $8.33 | 3,515 |
| 2022-03-15 | $7.95 | $8.05 | $7.95 | $8.05 | $8.05 | 3,421 |
| 2022-03-14 | $8.28 | $8.28 | $7.98 | $8.04 | $8.04 | 10,439 |
| 2022-03-11 | $8.44 | $8.44 | $8.17 | $8.17 | $8.17 | 3,855 |
| 2022-03-10 | $8.41 | $8.44 | $8.29 | $8.44 | $8.44 | 2,524 |
| 2022-03-09 | $8.43 | $8.54 | $8.43 | $8.51 | $8.51 | 2,468 |
| 2022-03-08 | $8.11 | $8.36 | $8.11 | $8.20 | $8.20 | 2,041 |
| 2022-03-07 | $8.50 | $8.55 | $8.22 | $8.22 | $8.22 | 3,454 |
| 2022-03-04 | $8.79 | $8.79 | $8.50 | $8.51 | $8.51 | 10,098 |
| 2022-03-03 | $9.00 | $9.07 | $8.97 | $8.98 | $8.98 | 5,538 |
| 2022-03-02 | $9.35 | $9.35 | $9.07 | $9.11 | $9.11 | 3,089 |
| 2022-03-01 | $9.40 | $9.40 | $9.10 | $9.14 | $9.14 | 9,032 |
| 2022-02-28 | $9.10 | $9.32 | $9.10 | $9.32 | $9.32 | 2,988 |
| 2022-02-25 | $9.03 | $9.14 | $8.94 | $9.13 | $9.13 | 10,878 |
| 2022-02-24 | $8.76 | $9.03 | $8.48 | $9.02 | $9.02 | 7,506 |
| 2022-02-23 | $9.18 | $9.26 | $8.87 | $8.87 | $8.87 | 7,009 |
| 2022-02-22 | $9.61 | $9.61 | $9.07 | $9.12 | $9.12 | 9,048 |
| 2022-02-18 | $9.71 | $9.71 | $9.54 | $9.54 | $9.54 | 5,206 |
| 2022-02-17 | $10.26 | $10.32 | $9.84 | $9.84 | $9.84 | 5,350 |
| 2022-02-16 | $10.26 | $10.38 | $10.19 | $10.29 | $10.29 | 2,047 |
| 2022-02-15 | $10.15 | $10.32 | $10.15 | $10.27 | $10.27 | 3,058 |
| 2022-02-14 | $10.50 | $10.50 | $10.01 | $10.01 | $10.01 | 3,080 |
| 2022-02-11 | $10.74 | $10.74 | $10.39 | $10.39 | $10.39 | 2,809 |
| 2022-02-10 | $10.58 | $11.09 | $10.58 | $10.64 | $10.64 | 11,773 |
| 2022-02-09 | $10.31 | $10.75 | $10.31 | $10.67 | $10.67 | 4,309 |
| 2022-02-08 | $10.20 | $10.24 | $10.10 | $10.18 | $10.18 | 8,037 |
| 2022-02-07 | $10.45 | $10.58 | $10.12 | $10.22 | $10.22 | 6,787 |
| 2022-02-04 | $9.99 | $10.07 | $9.81 | $10.02 | $10.02 | 6,483 |
| 2022-02-03 | $10.22 | $10.26 | $9.98 | $9.98 | $9.98 | 6,428 |
| 2022-02-02 | $10.69 | $10.69 | $10.26 | $10.30 | $10.30 | 2,911 |
| 2022-02-01 | $10.20 | $10.55 | $10.17 | $10.54 | $10.54 | 4,922 |
| 2022-01-31 | $9.61 | $10.18 | $9.61 | $10.16 | $10.16 | 3,627 |
| 2022-01-28 | $9.54 | $9.54 | $9.38 | $9.50 | $9.50 | 3,514 |
| 2022-01-27 | $9.82 | $9.83 | $9.41 | $9.41 | $9.41 | 4,939 |
| 2022-01-26 | $10.08 | $10.08 | $9.74 | $9.76 | $9.76 | 12,195 |
| 2022-01-25 | $9.88 | $10.00 | $9.78 | $10.00 | $10.00 | 6,960 |
| 2022-01-24 | $10.08 | $10.08 | $9.33 | $10.04 | $10.04 | 20,733 |
| 2022-01-21 | $10.56 | $10.56 | $10.13 | $10.13 | $10.13 | 10,118 |
| 2022-01-20 | $10.97 | $10.98 | $10.67 | $10.67 | $10.67 | 24,080 |
| 2022-01-19 | $11.24 | $11.24 | $10.79 | $10.79 | $10.79 | 8,701 |
| 2022-01-18 | $11.19 | $11.47 | $11.14 | $11.14 | $11.14 | 13,798 |
| 2022-01-14 | $11.05 | $11.29 | $11.05 | $11.29 | $11.29 | 3,373 |
| 2022-01-13 | $11.29 | $11.38 | $11.10 | $11.11 | $11.11 | 8,766 |
| 2022-01-12 | $11.54 | $11.67 | $11.32 | $11.41 | $11.41 | 12,560 |
| 2022-01-11 | $11.09 | $11.53 | $11.09 | $11.46 | $11.46 | 14,565 |
| 2022-01-10 | $11.08 | $11.08 | $10.75 | $11.07 | $11.07 | 7,740 |
| 2022-01-07 | $11.10 | $11.10 | $10.92 | $10.96 | $10.96 | 5,719 |
| 2022-01-06 | $11.29 | $11.30 | $11.02 | $11.03 | $11.03 | 11,310 |
| 2022-01-05 | $12.00 | $12.00 | $11.18 | $11.26 | $11.26 | 16,634 |
| 2022-01-04 | $12.31 | $12.40 | $11.80 | $12.00 | $12.00 | 16,302 |
| 2022-01-03 | $12.05 | $12.22 | $12.01 | $12.21 | $12.21 | 25,164 |
| 2021-12-31 | $11.77 | $11.90 | $11.75 | $11.82 | $11.82 | 7,869 |
| 2021-12-30 | $11.66 | $12.04 | $11.66 | $11.90 | $11.90 | 5,402 |
| 2021-12-29 | $12.32 | $12.47 | $11.75 | $11.75 | $11.75 | 28,901 |
| 2021-12-28 | $12.82 | $12.82 | $12.57 | $12.57 | $12.23 | 5,974 |
| 2021-12-27 | $13.35 | $13.35 | $12.85 | $12.88 | $12.52 | 5,508 |
| 2021-12-23 | $12.85 | $12.95 | $12.73 | $12.95 | $12.59 | 9,963 |
| 2021-12-22 | $12.70 | $12.71 | $12.57 | $12.71 | $12.36 | 6,484 |
| 2021-12-21 | $12.69 | $12.69 | $12.63 | $12.68 | $12.33 | 3,235 |
| 2021-12-20 | $12.85 | $12.85 | $12.50 | $12.68 | $12.33 | 6,312 |
| 2021-12-17 | $12.38 | $12.94 | $12.25 | $12.93 | $12.57 | 15,392 |
| 2021-12-16 | $12.66 | $12.80 | $12.50 | $12.52 | $12.17 | 4,557 |
| 2021-12-15 | $12.75 | $12.77 | $12.06 | $12.62 | $12.28 | 10,470 |
| 2021-12-14 | $13.05 | $13.20 | $12.77 | $12.77 | $12.41 | 4,974 |
| 2021-12-13 | $13.61 | $13.61 | $13.16 | $13.26 | $12.90 | 6,100 |
| 2021-12-10 | $13.92 | $13.94 | $13.50 | $13.52 | $13.15 | 5,071 |
| 2021-12-09 | $14.50 | $14.50 | $13.91 | $13.92 | $13.53 | 13,714 |
| 2021-12-08 | $14.06 | $14.38 | $14.02 | $14.36 | $13.96 | 5,181 |
| 2021-12-07 | $13.67 | $14.15 | $13.67 | $14.09 | $13.70 | 108,101 |
| 2021-12-06 | $13.49 | $13.49 | $13.14 | $13.37 | $13.00 | 10,093 |
| 2021-12-03 | $14.28 | $14.28 | $13.30 | $13.39 | $13.02 | 18,395 |
| 2021-12-02 | $14.18 | $14.24 | $13.82 | $14.06 | $13.67 | 16,647 |
| 2021-12-01 | $15.15 | $15.15 | $14.11 | $14.11 | $13.72 | 25,283 |
| 2021-11-30 | $15.09 | $15.09 | $14.61 | $14.91 | $14.50 | 10,317 |
| 2021-11-29 | $15.20 | $15.20 | $14.83 | $15.16 | $14.74 | 6,471 |
| 2021-11-26 | $15.19 | $15.19 | $14.83 | $15.02 | $14.61 | 8,562 |
| 2021-11-24 | $15.17 | $15.40 | $15.01 | $15.40 | $14.98 | 3,497 |
| 2021-11-23 | $15.37 | $15.39 | $14.88 | $15.18 | $14.76 | 16,489 |
| 2021-11-22 | $16.05 | $16.05 | $15.17 | $15.38 | $14.96 | 18,102 |
| 2021-11-19 | $16.04 | $16.04 | $15.76 | $15.90 | $15.46 | 5,354 |
| 2021-11-18 | $16.89 | $16.89 | $15.95 | $16.00 | $15.56 | 8,940 |
| 2021-11-17 | $17.30 | $17.32 | $17.00 | $17.06 | $16.59 | 12,016 |
| 2021-11-16 | $17.51 | $17.51 | $17.11 | $17.29 | $16.81 | 15,540 |
| 2021-11-15 | $18.06 | $18.06 | $17.55 | $17.55 | $17.07 | 8,408 |
| 2021-11-12 | $17.79 | $17.99 | $17.60 | $17.95 | $17.46 | 9,467 |
| 2021-11-11 | $17.71 | $17.80 | $17.26 | $17.56 | $17.08 | 9,084 |
| 2021-11-10 | $18.40 | $18.41 | $17.55 | $17.55 | $17.07 | 14,059 |
| 2021-11-09 | $19.95 | $19.95 | $17.86 | $18.46 | $17.95 | 16,532 |
| 2021-11-08 | $18.89 | $19.18 | $18.89 | $19.09 | $18.56 | 36,263 |
| 2021-11-05 | $18.82 | $18.82 | $18.30 | $18.62 | $18.11 | 13,353 |
| 2021-11-04 | $18.75 | $18.77 | $18.51 | $18.63 | $18.12 | 93,037 |
| 2021-11-03 | $18.52 | $18.77 | $18.39 | $18.69 | $18.17 | 11,647 |
| 2021-11-02 | $18.83 | $18.83 | $18.30 | $18.63 | $18.12 | 11,109 |
| 2021-11-01 | $18.56 | $18.85 | $18.50 | $18.69 | $18.17 | 14,128 |
| 2021-10-29 | $18.45 | $18.68 | $18.41 | $18.45 | $17.94 | 11,595 |
| 2021-10-28 | $18.27 | $18.38 | $18.05 | $18.35 | $17.85 | 5,357 |
| 2021-10-27 | $18.40 | $18.40 | $18.14 | $18.14 | $17.64 | 8,207 |
| 2021-10-26 | $18.77 | $18.77 | $18.40 | $18.40 | $17.89 | 5,367 |
| 2021-10-25 | $18.90 | $18.90 | $18.60 | $18.70 | $18.19 | 9,246 |
| 2021-10-22 | $20.06 | $20.06 | $18.45 | $18.77 | $18.25 | 23,226 |
| 2021-10-21 | $19.14 | $19.29 | $19.06 | $19.06 | $18.54 | 3,780 |
| 2021-10-20 | $19.11 | $19.24 | $18.88 | $19.08 | $18.55 | 4,687 |
| 2021-10-19 | $18.68 | $18.89 | $18.50 | $18.89 | $18.37 | 7,058 |
| 2021-10-18 | $18.40 | $18.55 | $18.35 | $18.49 | $17.98 | 10,328 |
| 2021-10-15 | $18.50 | $18.50 | $18.40 | $18.40 | $17.89 | 4,824 |
| 2021-10-14 | $18.33 | $18.59 | $18.33 | $18.44 | $17.93 | 7,246 |
| 2021-10-13 | $18.20 | $18.20 | $17.93 | $18.08 | $17.59 | 2,579 |
| 2021-10-12 | $18.16 | $18.16 | $18.06 | $18.06 | $17.56 | 2,532 |
| 2021-10-11 | $18.19 | $18.19 | $18.00 | $18.00 | $17.50 | 3,877 |
| 2021-10-08 | $18.41 | $18.41 | $18.09 | $18.11 | $17.61 | 1,461 |
| 2021-10-07 | $18.27 | $18.51 | $18.27 | $18.35 | $17.85 | 5,542 |
| 2021-10-06 | $18.32 | $18.32 | $17.99 | $17.99 | $17.49 | 11,153 |
| 2021-10-05 | $18.13 | $18.56 | $18.13 | $18.42 | $17.91 | 6,750 |
| 2021-10-04 | $18.83 | $18.83 | $18.11 | $18.20 | $17.70 | 9,084 |
| 2021-10-01 | $19.91 | $19.91 | $18.74 | $18.74 | $18.22 | 3,687 |
| 2021-09-30 | $18.86 | $18.93 | $18.66 | $18.93 | $18.40 | 6,399 |
| 2021-09-29 | $19.63 | $19.63 | $18.81 | $18.81 | $18.29 | 14,905 |
| 2021-09-28 | $19.55 | $19.55 | $19.17 | $19.31 | $18.77 | 4,969 |
| 2021-09-27 | $19.43 | $19.73 | $19.38 | $19.67 | $19.13 | 4,240 |
| 2021-09-24 | $19.44 | $19.70 | $19.26 | $19.30 | $18.77 | 3,122 |
| 2021-09-23 | $19.38 | $19.59 | $19.38 | $19.59 | $19.05 | 4,122 |
| 2021-09-22 | $19.48 | $19.48 | $19.00 | $19.13 | $18.60 | 10,474 |
| 2021-09-21 | $18.72 | $18.99 | $18.56 | $18.97 | $18.45 | 7,644 |
| 2021-09-20 | $20.17 | $20.17 | $18.42 | $18.55 | $18.04 | 31,327 |
| 2021-09-17 | $19.84 | $20.00 | $19.59 | $19.61 | $19.07 | 9,924 |
| 2021-09-16 | $19.97 | $19.99 | $19.76 | $19.99 | $19.44 | 4,039 |
| 2021-09-15 | $19.77 | $20.01 | $19.68 | $19.98 | $19.43 | 6,409 |
| 2021-09-14 | $20.56 | $20.56 | $19.69 | $19.69 | $19.15 | 7,084 |
| 2021-09-13 | $21.06 | $21.06 | $20.35 | $20.35 | $19.79 | 5,914 |
| 2021-09-10 | $21.15 | $21.15 | $20.68 | $20.86 | $20.29 | 5,295 |
| 2021-09-09 | $21.13 | $21.24 | $21.00 | $21.00 | $20.42 | 22,824 |
| 2021-09-08 | $21.41 | $21.41 | $20.92 | $21.00 | $20.42 | 73,096 |
| 2021-09-07 | $21.91 | $21.91 | $21.31 | $21.57 | $20.98 | 14,422 |
| 2021-09-03 | $21.20 | $21.33 | $21.15 | $21.29 | $20.70 | 6,193 |
| 2021-09-02 | $21.21 | $21.26 | $21.06 | $21.18 | $20.59 | 7,133 |
| 2021-09-01 | $21.40 | $21.40 | $21.10 | $21.10 | $20.52 | 4,739 |
| 2021-08-31 | $20.80 | $21.27 | $20.80 | $21.27 | $20.68 | 8,466 |
| 2021-08-30 | $20.78 | $20.89 | $20.66 | $20.82 | $20.25 | 11,781 |
| 2021-08-27 | $20.42 | $20.90 | $20.42 | $20.72 | $20.15 | 6,733 |
| 2021-08-26 | $20.70 | $20.91 | $20.41 | $20.41 | $19.85 | 7,294 |
| 2021-08-25 | $20.71 | $20.71 | $20.42 | $20.67 | $20.10 | 8,471 |
| 2021-08-24 | $20.51 | $20.68 | $20.35 | $20.68 | $20.11 | 7,637 |
| 2021-08-23 | $20.09 | $20.45 | $19.69 | $20.26 | $19.70 | 19,639 |
| 2021-08-20 | $19.01 | $19.34 | $19.01 | $19.29 | $18.75 | 4,642 |
| 2021-08-19 | $19.69 | $19.73 | $19.00 | $19.11 | $18.58 | 9,135 |
| 2021-08-18 | $20.08 | $20.22 | $19.80 | $20.08 | $19.53 | 5,735 |
| 2021-08-17 | $20.05 | $20.18 | $20.00 | $20.02 | $19.47 | 11,793 |
| 2021-08-16 | $20.65 | $20.65 | $20.13 | $20.16 | $19.60 | 9,645 |
| 2021-08-13 | $21.05 | $21.15 | $20.61 | $20.61 | $20.05 | 5,964 |
| 2021-08-12 | $21.38 | $21.47 | $21.00 | $21.06 | $20.48 | 6,874 |
| 2021-08-11 | $21.80 | $21.80 | $21.20 | $21.32 | $20.73 | 5,589 |
| 2021-08-10 | $21.89 | $21.89 | $21.51 | $21.63 | $21.03 | 8,292 |
| 2021-08-09 | $22.15 | $22.15 | $21.81 | $21.84 | $21.24 | 13,821 |
| 2021-08-06 | $22.24 | $22.24 | $21.73 | $21.80 | $21.20 | 5,375 |
| 2021-08-05 | $22.01 | $22.19 | $21.95 | $21.95 | $21.35 | 9,484 |
| 2021-08-04 | $22.37 | $22.43 | $22.00 | $22.00 | $21.39 | 5,813 |
| 2021-08-03 | $23.08 | $23.08 | $22.40 | $22.40 | $21.79 | 5,020 |
| 2021-08-02 | $23.13 | $23.19 | $22.87 | $22.87 | $22.24 | 4,114 |
| 2021-07-30 | $22.75 | $22.89 | $22.75 | $22.89 | $22.26 | 17,111 |
| 2021-07-29 | $23.22 | $23.22 | $22.93 | $22.94 | $22.31 | 7,396 |
| 2021-07-28 | $22.72 | $23.12 | $22.60 | $23.11 | $22.48 | 32,047 |
| 2021-07-27 | $22.91 | $22.91 | $22.38 | $22.49 | $21.87 | 4,182 |
| 2021-07-26 | $23.15 | $23.28 | $22.88 | $23.02 | $22.39 | 11,253 |
| 2021-07-23 | $23.16 | $23.16 | $22.87 | $23.01 | $22.37 | 6,268 |
| 2021-07-22 | $23.30 | $23.30 | $22.96 | $23.03 | $22.39 | 4,288 |
| 2021-07-21 | $23.11 | $23.31 | $22.98 | $23.23 | $22.59 | 5,531 |
| 2021-07-20 | $22.47 | $22.79 | $22.44 | $22.77 | $22.14 | 3,721 |
| 2021-07-19 | $22.90 | $22.90 | $22.01 | $22.37 | $21.76 | 9,844 |
| 2021-07-16 | $23.90 | $23.90 | $22.84 | $22.84 | $22.21 | 10,168 |
| 2021-07-15 | $23.47 | $23.83 | $23.16 | $23.36 | $22.71 | 6,670 |
| 2021-07-14 | $24.84 | $24.84 | $23.74 | $23.74 | $23.09 | 9,875 |
| 2021-07-13 | $24.97 | $25.14 | $24.55 | $24.59 | $23.91 | 10,249 |
| 2021-07-12 | $24.63 | $25.05 | $24.58 | $24.99 | $24.30 | 7,873 |
| 2021-07-09 | $24.40 | $24.58 | $24.29 | $24.54 | $23.86 | 31,966 |
| 2021-07-08 | $23.64 | $23.70 | $23.11 | $23.70 | $23.05 | 14,844 |
| 2021-07-07 | $24.52 | $24.52 | $23.72 | $23.90 | $23.24 | 8,701 |
| 2021-07-06 | $25.20 | $25.20 | $24.28 | $24.40 | $23.73 | 8,372 |
| 2021-07-02 | $25.19 | $25.19 | $24.89 | $25.04 | $24.35 | 7,772 |
| 2021-07-01 | $25.00 | $25.28 | $25.00 | $25.04 | $24.35 | 3,627 |
| 2021-06-30 | $25.20 | $25.20 | $24.80 | $24.87 | $24.18 | 18,696 |
| 2021-06-29 | $26.04 | $26.07 | $25.27 | $25.31 | $24.61 | 18,809 |
| 2021-06-28 | $26.31 | $26.69 | $26.05 | $26.07 | $25.35 | 12,173 |
| 2021-06-25 | $26.64 | $26.64 | $26.19 | $26.24 | $25.52 | 7,161 |
| 2021-06-24 | $25.48 | $26.13 | $25.48 | $26.13 | $25.41 | 7,123 |
| 2021-06-23 | $25.43 | $25.80 | $25.43 | $25.53 | $24.82 | 6,174 |
| 2021-06-22 | $25.40 | $25.56 | $25.01 | $25.31 | $24.61 | 9,559 |
| 2021-06-21 | $25.73 | $25.89 | $25.38 | $25.50 | $24.80 | 9,421 |
| 2021-06-18 | $26.15 | $26.30 | $25.62 | $25.64 | $24.93 | 19,330 |
| 2021-06-17 | $26.63 | $26.92 | $26.30 | $26.31 | $25.58 | 17,243 |
| 2021-06-16 | $26.99 | $26.99 | $26.45 | $26.71 | $25.97 | 16,258 |
| 2021-06-15 | $27.70 | $27.70 | $26.50 | $26.64 | $25.91 | 18,179 |
| 2021-06-14 | $27.70 | $27.97 | $27.30 | $27.30 | $26.55 | 13,593 |
| 2021-06-11 | $27.40 | $27.70 | $27.19 | $27.68 | $26.92 | 19,066 |
| 2021-06-10 | $28.19 | $28.19 | $26.78 | $27.43 | $26.67 | 11,246 |
| 2021-06-09 | $27.15 | $27.65 | $27.12 | $27.40 | $26.64 | 48,636 |
| 2021-06-08 | $27.85 | $27.85 | $26.55 | $26.99 | $26.25 | 59,792 |
| 2021-06-07 | $26.01 | $27.10 | $25.94 | $27.09 | $26.34 | 53,757 |
| 2021-06-04 | $26.13 | $26.13 | $25.73 | $25.87 | $25.15 | 7,536 |
| 2021-06-03 | $26.58 | $26.92 | $25.85 | $25.85 | $25.14 | 24,017 |
| 2021-06-02 | $26.05 | $26.41 | $25.82 | $26.39 | $25.66 | 23,356 |
| 2021-06-01 | $26.94 | $27.01 | $25.74 | $25.74 | $25.03 | 32,565 |
| 2021-05-28 | $25.50 | $26.54 | $25.50 | $26.53 | $25.80 | 18,594 |
Defiance Next Gen Altered Experience ETF (PSY) News Headlines
Recent Defiance Next Gen Altered Experience ETF (PSY) News
Similar Companies to Defiance Next Gen Altered Experience ETF (PSY) 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 | -- | -- | -- |