Defiance Next Gen Video Gaming (VIDG) Exchange: NYSE ARCA

Data as of May 3, 2024

$24.69 ($-0.01) -0.03%

Defiance Next Gen Video Gaming - Daily Information
Click for more stock information on Defiance Next Gen Video Gaming.
Daily Information Data
Date May 3, 2024
Open $24.83
Previous Close $24.69
High $24.83
Low $24.69
Adjusted Open $24.83
Previous Adjusted Close $24.69
Adjusted High $24.83
Adjusted Low $24.69

About Defiance Next Gen Video Gaming (VIDG)

DELISTED - The Fund uses a “passive management” (or indexing) approach to track the total return performance, before fees and expenses, of the Index. BlueStar Augmented and Virtual Reality Index The Index consists of a modified equal-weighted portfolio of the stock of companies whose products or services are predominantly tied to the development or commercialization of augmented or virtual reality technologies. Such technologies include artificial intelligence; gaming systems; graphic processing units; image and touch display manufacturing; sensors used for touch, depth, or image perception; and software or applications dependent on augmented and virtual reality. The companies included in the Index are screened semi-annually from the universe of globally-listed stocks (including in emerging markets) by BlueStar Global Investors, LLC (“BlueStar” or the “Index Provider”) based primarily on descriptions of a company’s primary business activities in regulatory filings (e.g., financial statements, annual reports, investor presentations), analyst reports, and industry-specific trade publications. Companies identified by BlueStar’s screening process are then screened for investibility, including a minimum market capitalization of US$150 million and minimum liquidity thresholds. The Index is rebalanced and reconstituted semi-annually after the close of business on the third Friday of June and December each year based on data as of the Tuesday before the second Friday of June and December each year. As of March 25, 2019, the Index had 68 constituents, 25 of which were listed on a non-U.S. exchange. At the time of each rebalance and reconstitution of the Index, each constituent is equally-weighted, subject to a downward adjustment for securities trading below certain liquidity thresholds. Additionally, the weight of each Index component may rise and/or fall between Index rebalance dates. The Index was established in 2018 and is owned by the Index Provider. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index or in depositary receipts representing such component securities. The Fund expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. 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). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Fund’s sub-adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). 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. As of March 31, 2019, the Index was concentrated in the group of software and information technology services industries and had significant exposure to other information technology sector industries, including the semiconductor industry and the technology hardware industry, as well as the communication services sector. Additionally, as of March 31, 2019, the Index had significant exposure to companies listed in Japan.

Historical Stock Data for Defiance Next Gen Video Gaming (VIDG)

Date Open High Low Close Adj.Close Volume
2019-12-26 $24.83 $24.83 $24.69 $24.69 $24.69 1,337
2019-12-24 $24.66 $24.70 $24.66 $24.70 $24.70 361
2019-12-23 $24.79 $24.79 $24.69 $24.72 $24.72 1,145
2019-12-20 $24.71 $24.71 $24.71 $24.71 $24.71 139
2019-12-19 $24.72 $24.72 $24.71 $24.71 $24.71 142
2019-12-18 $24.70 $24.75 $24.70 $24.71 $24.71 565
2019-12-17 $24.71 $24.71 $24.71 $24.71 $24.71 246
2019-12-16 $24.49 $24.72 $24.49 $24.62 $24.62 11,087
2019-12-13 $24.35 $24.35 $24.35 $24.35 $24.35 89
2019-12-12 $24.78 $24.86 $24.78 $24.86 $24.86 363
2019-12-11 $24.80 $24.84 $24.80 $24.84 $24.84 385
2019-12-10 $24.65 $24.73 $24.65 $24.73 $24.73 592
2019-12-09 $24.73 $24.73 $24.57 $24.57 $24.57 872
2019-12-06 $24.56 $24.73 $24.56 $24.73 $24.73 1,659
2019-12-05 $24.57 $24.57 $24.43 $24.49 $24.49 2,372
2019-12-04 $24.50 $24.50 $24.48 $24.48 $24.48 165
2019-12-03 $24.08 $24.29 $24.07 $24.29 $24.29 983
2019-12-02 $24.24 $24.25 $24.14 $24.24 $24.24 1,185
2019-11-29 $24.37 $24.37 $24.30 $24.30 $24.30 237
2019-11-27 $24.50 $24.50 $24.50 $24.50 $24.50 74
2019-11-26 $24.44 $24.44 $24.44 $24.44 $24.44 29
2019-11-25 $24.28 $24.35 $24.28 $24.35 $24.35 259
2019-11-22 $24.01 $24.11 $24.01 $24.10 $24.10 986
2019-11-21 $23.90 $24.10 $23.90 $24.08 $24.08 650
2019-11-20 $24.08 $24.08 $23.96 $24.01 $24.01 1,202
2019-11-19 $23.86 $23.94 $23.86 $23.94 $23.94 341
2019-11-18 $23.89 $23.89 $23.89 $23.89 $23.89 686
2019-11-15 $23.66 $23.86 $23.66 $23.86 $23.86 557
2019-11-14 $23.75 $23.81 $23.75 $23.81 $23.81 894
2019-11-13 $23.85 $23.85 $23.80 $23.80 $23.80 232
2019-11-12 $23.93 $23.94 $23.89 $23.94 $23.94 623
2019-11-11 $23.83 $23.83 $23.79 $23.79 $23.79 378
2019-11-08 $23.85 $23.93 $23.85 $23.89 $23.89 428
2019-11-07 $24.07 $24.14 $24.04 $24.04 $24.04 1,025
2019-11-06 $24.10 $24.10 $24.05 $24.05 $24.05 879
2019-11-05 $24.20 $24.20 $24.20 $24.20 $24.20 450
2019-11-04 $24.26 $24.36 $24.26 $24.36 $24.36 648
2019-11-01 $23.87 $24.17 $23.87 $24.09 $24.09 1,179
2019-10-31 $23.63 $23.71 $23.63 $23.71 $23.71 888
2019-10-30 $23.57 $23.73 $23.54 $23.73 $23.73 638
2019-10-29 $23.54 $23.56 $23.52 $23.54 $23.54 2,065
2019-10-28 $23.50 $23.65 $23.50 $23.63 $23.63 834
2019-10-25 $23.47 $23.49 $23.46 $23.49 $23.49 982
2019-10-24 $23.46 $23.46 $23.43 $23.44 $23.44 459
2019-10-23 $23.27 $23.29 $23.24 $23.28 $23.28 395
2019-10-22 $23.49 $23.49 $23.31 $23.31 $23.31 874
2019-10-21 $23.42 $23.55 $23.42 $23.55 $23.55 857
2019-10-18 $23.51 $23.51 $23.40 $23.40 $23.40 341
2019-10-17 $23.61 $23.61 $23.58 $23.58 $23.58 422
2019-10-16 $23.59 $23.59 $23.59 $23.59 $23.59 279
2019-10-15 $23.62 $23.68 $23.62 $23.67 $23.67 566
2019-10-14 $23.42 $23.42 $23.42 $23.42 $23.42 164
2019-10-11 $23.56 $23.56 $23.47 $23.47 $23.47 611
2019-10-10 $23.25 $23.25 $23.23 $23.23 $23.23 506
2019-10-09 $23.21 $23.21 $23.08 $23.20 $23.20 1,651
2019-10-08 $23.06 $23.06 $23.00 $23.00 $23.00 182
2019-10-07 $23.39 $23.39 $23.39 $23.39 $23.39 314
2019-10-04 $23.34 $23.54 $23.34 $23.54 $23.54 273
2019-10-03 $23.17 $23.32 $23.17 $23.32 $23.32 430
2019-10-02 $22.99 $23.00 $22.89 $23.00 $23.00 803
2019-10-01 $23.15 $23.15 $23.15 $23.15 $23.15 287
2019-09-30 $23.51 $23.51 $23.42 $23.42 $23.42 590
2019-09-27 $23.40 $23.40 $23.18 $23.18 $23.18 651
2019-09-26 $23.52 $23.55 $23.52 $23.55 $23.55 578
2019-09-25 $23.56 $23.56 $23.56 $23.56 $23.56 39
2019-09-24 $23.54 $23.54 $23.49 $23.49 $23.49 508
2019-09-23 $23.68 $23.73 $23.68 $23.73 $23.73 133
2019-09-20 $23.92 $23.94 $23.87 $23.87 $23.87 362
2019-09-19 $23.97 $24.00 $23.93 $23.93 $23.93 1,219
2019-09-18 $23.76 $23.81 $23.65 $23.81 $23.81 1,734
2019-09-17 $23.50 $23.87 $23.50 $23.87 $23.87 1,983
2019-09-16 $23.64 $23.91 $23.64 $23.87 $23.86 1,429
2019-09-13 $24.03 $24.06 $23.98 $24.00 $23.99 2,515
2019-09-12 $24.00 $24.00 $23.86 $23.89 $23.88 4,445
2019-09-11 $23.71 $23.76 $23.70 $23.71 $23.71 858
2019-09-10 $23.63 $23.63 $23.45 $23.55 $23.54 1,291
2019-09-09 $23.86 $23.86 $23.70 $23.75 $23.74 2,152
2019-09-06 $23.61 $23.71 $23.61 $23.68 $23.67 4,817
2019-09-05 $23.37 $23.58 $23.37 $23.52 $23.51 1,070
2019-09-04 $23.34 $23.38 $23.34 $23.38 $23.37 895
2019-09-03 $22.77 $23.06 $22.77 $22.96 $22.95 1,785
2019-08-30 $23.15 $23.15 $22.95 $23.08 $23.07 13,213
2019-08-29 $23.14 $23.14 $23.09 $23.09 $23.08 283
2019-08-28 $22.90 $23.00 $22.90 $23.00 $22.99 1,255
2019-08-27 $23.01 $23.26 $23.01 $23.05 $23.04 2,292
2019-08-26 $22.89 $22.91 $22.89 $22.91 $22.90 366
2019-08-23 $22.79 $22.79 $22.74 $22.74 $22.73 447
2019-08-22 $23.24 $23.24 $23.07 $23.07 $23.06 364
2019-08-21 $23.23 $23.23 $23.17 $23.17 $23.17 258
2019-08-20 $22.92 $22.92 $22.92 $22.92 $22.91 106
2019-08-19 $22.84 $22.84 $22.84 $22.84 $22.83 460
2019-08-16 $22.62 $22.64 $22.60 $22.60 $22.60 475
2019-08-15 $22.25 $22.34 $22.25 $22.34 $22.34 853
2019-08-14 $22.33 $22.33 $22.25 $22.25 $22.24 693
2019-08-13 $22.75 $22.89 $22.75 $22.81 $22.80 3,286
2019-08-12 $22.50 $22.50 $22.50 $22.50 $22.49 186
2019-08-09 $22.74 $22.82 $22.73 $22.82 $22.81 713
2019-08-08 $22.84 $23.32 $22.84 $23.32 $23.31 1,146
2019-08-07 $22.47 $22.80 $22.47 $22.80 $22.79 560
2019-08-06 $22.61 $22.61 $22.49 $22.53 $22.52 732
2019-08-05 $22.90 $22.90 $22.29 $22.29 $22.28 3,662
2019-08-02 $23.02 $23.20 $23.02 $23.20 $23.19 568
2019-08-01 $23.80 $24.00 $23.40 $23.40 $23.39 1,449
2019-07-31 $23.79 $23.79 $23.41 $23.47 $23.47 1,003
2019-07-30 $23.54 $23.54 $23.48 $23.48 $23.47 624
2019-07-29 $23.79 $23.79 $23.59 $23.70 $23.70 450
2019-07-26 $23.72 $23.84 $23.72 $23.78 $23.77 518
2019-07-25 $23.76 $23.76 $23.53 $23.55 $23.54 741
2019-07-24 $23.52 $23.72 $23.52 $23.72 $23.72 523
2019-07-23 $23.50 $23.51 $23.43 $23.51 $23.50 1,363
2019-07-22 $23.47 $23.49 $23.47 $23.48 $23.47 497
2019-07-19 $23.58 $23.69 $23.54 $23.54 $23.54 655
2019-07-18 $23.60 $23.65 $23.55 $23.65 $23.65 700
2019-07-17 $23.73 $23.73 $23.73 $23.73 $23.72 124
2019-07-16 $23.90 $23.90 $23.83 $23.86 $23.85 4,560
2019-07-15 $23.91 $23.98 $23.91 $23.98 $23.97 565
2019-07-12 $23.86 $23.89 $23.86 $23.89 $23.88 459
2019-07-11 $24.10 $24.10 $24.04 $24.05 $24.04 968
2019-07-10 $23.89 $23.92 $23.81 $23.90 $23.89 1,728
2019-07-09 $23.42 $23.48 $23.42 $23.48 $23.47 1,030
2019-07-08 $23.45 $23.45 $23.43 $23.43 $23.43 691
2019-07-05 $23.67 $23.79 $23.67 $23.79 $23.78 471
2019-07-03 $23.95 $24.00 $23.95 $24.00 $23.99 541
2019-07-02 $23.91 $23.95 $23.91 $23.95 $23.94 649
2019-07-01 $23.85 $23.97 $23.84 $23.86 $23.85 2,953
2019-06-28 $23.69 $23.76 $23.69 $23.76 $23.76 655
2019-06-27 $23.65 $23.71 $23.64 $23.68 $23.68 684
2019-06-26 $23.45 $23.47 $23.45 $23.45 $23.45 1,140
2019-06-25 $23.81 $23.81 $23.36 $23.36 $23.35 2,563
2019-06-24 $23.77 $23.81 $23.75 $23.81 $23.80 1,048
2019-06-21 $23.82 $23.89 $23.77 $23.87 $23.78 1,875
2019-06-20 $24.06 $24.18 $24.06 $24.06 $23.97 1,295
2019-06-19 $23.68 $23.76 $23.64 $23.76 $23.67 360
2019-06-18 $23.66 $23.66 $23.61 $23.61 $23.52 473
2019-06-17 $23.07 $23.16 $23.06 $23.06 $22.97 1,569
2019-06-14 $23.08 $23.08 $23.02 $23.06 $22.98 1,277
2019-06-13 $23.31 $23.33 $23.26 $23.33 $23.24 764
2019-06-12 $23.34 $23.34 $23.20 $23.22 $23.13 3,691
2019-06-11 $23.72 $23.72 $23.47 $23.51 $23.42 1,744
2019-06-10 $23.28 $23.55 $23.28 $23.43 $23.35 2,512
2019-06-07 $23.12 $23.22 $23.11 $23.19 $23.10 1,678
2019-06-06 $22.72 $22.89 $22.70 $22.89 $22.81 4,156
2019-06-05 $22.71 $22.84 $22.71 $22.83 $22.75 1,148
2019-06-04 $22.52 $22.84 $22.52 $22.84 $22.76 462
2019-06-03 $22.66 $22.66 $22.40 $22.40 $22.32 1,364
2019-05-31 $22.44 $22.44 $22.43 $22.44 $22.35 474
2019-05-30 $22.66 $22.68 $22.53 $22.65 $22.57 447
2019-05-29 $22.53 $22.53 $22.45 $22.50 $22.42 743
2019-05-28 $22.68 $22.68 $22.68 $22.68 $22.59 7
2019-05-24 $22.76 $22.79 $22.73 $22.73 $22.65 800
2019-05-23 $22.85 $22.85 $22.61 $22.67 $22.59 1,168
2019-05-22 $23.20 $23.22 $23.19 $23.19 $23.10 742
2019-05-21 $23.33 $23.38 $23.33 $23.38 $23.29 465
2019-05-20 $23.29 $23.29 $23.00 $23.04 $22.95 2,042
2019-05-17 $23.86 $23.86 $23.56 $23.56 $23.47 1,153
2019-05-16 $23.98 $23.98 $23.88 $23.88 $23.79 845
2019-05-15 $23.93 $23.93 $23.93 $23.93 $23.84 417
2019-05-14 $23.60 $23.77 $23.60 $23.72 $23.63 732
2019-05-13 $23.60 $23.60 $23.28 $23.28 $23.19 2,884
2019-05-10 $23.98 $24.13 $23.68 $24.13 $24.04 11,447
2019-05-09 $23.94 $24.12 $23.75 $24.07 $23.98 1,003
2019-05-08 $24.31 $24.40 $24.31 $24.31 $24.22 1,493
2019-05-07 $24.55 $24.55 $24.25 $24.33 $24.24 2,240
2019-05-06 $24.51 $24.78 $24.51 $24.78 $24.69 2,330
2019-05-03 $25.09 $25.15 $25.09 $25.15 $25.06 1,046
2019-05-02 $24.71 $24.79 $24.65 $24.79 $24.70 814
2019-05-01 $25.01 $25.01 $24.74 $24.74 $24.65 961
2019-04-30 $24.84 $24.91 $24.78 $24.91 $24.81 576
2019-04-29 $24.82 $24.92 $24.82 $24.87 $24.78 1,777
2019-04-26 $24.78 $24.83 $24.78 $24.83 $24.74 1,894
2019-04-25 $24.94 $24.94 $24.73 $24.82 $24.73 1,867
2019-04-24 $25.15 $25.15 $25.09 $25.09 $24.99 2,495
2019-04-23 $24.92 $25.11 $24.86 $25.08 $24.99 18,497
2019-04-22 $24.84 $24.96 $24.84 $24.96 $24.87 2,472
2019-04-18 $24.93 $24.99 $24.86 $24.97 $24.88 2,336
2019-04-17 $25.05 $25.05 $24.96 $24.98 $24.88 860
2019-04-16 $24.93 $25.01 $24.92 $25.01 $24.92 3,764
2019-04-15 $24.86 $24.86 $24.72 $24.76 $24.67 1,899
2019-04-12 $24.67 $24.75 $24.67 $24.75 $24.66 3,501
2019-04-11 $24.49 $24.54 $24.47 $24.47 $24.38 1,420
2019-04-10 $24.41 $24.56 $24.41 $24.54 $24.45 1,658
2019-04-09 $24.30 $24.34 $24.30 $24.30 $24.21 490
2019-04-08 $24.29 $24.34 $24.26 $24.34 $24.25 2,752
2019-04-05 $24.29 $24.31 $24.29 $24.31 $24.22 929
2019-04-04 $24.10 $24.15 $24.08 $24.15 $24.06 1,681
2019-04-03 $24.00 $24.18 $24.00 $24.09 $24.01 1,498
2019-04-02 $23.78 $23.80 $23.71 $23.80 $23.72 871
2019-04-01 $23.77 $23.83 $23.77 $23.83 $23.74 380
2019-03-29 $23.32 $23.39 $23.32 $23.39 $23.30 607
2019-03-28 $23.17 $23.17 $23.14 $23.14 $23.06 289
2019-03-27 $23.32 $23.32 $23.04 $23.07 $22.98 874
2019-03-26 $23.39 $23.39 $23.25 $23.25 $23.16 456
2019-03-25 $22.98 $23.13 $22.98 $23.13 $23.04 1,651
2019-03-22 $23.64 $23.64 $23.13 $23.13 $23.05 4,499
2019-03-21 $23.44 $23.67 $23.44 $23.67 $23.59 2,170
2019-03-20 $23.29 $23.42 $23.14 $23.29 $23.21 2,609
2019-03-19 $23.38 $23.41 $23.31 $23.32 $23.24 2,289
2019-03-18 $23.43 $23.43 $23.25 $23.32 $23.24 3,171
2019-03-15 $23.23 $23.38 $23.23 $23.31 $23.22 4,678
2019-03-14 $23.12 $23.16 $23.08 $23.12 $23.03 5,933
2019-03-13 $23.21 $23.28 $23.17 $23.17 $23.09 10,160
2019-03-12 $23.08 $23.08 $23.01 $23.01 $22.92 637
2019-03-11 $22.87 $23.03 $22.87 $23.03 $22.93 1,049
2019-03-08 $22.40 $22.56 $22.40 $22.56 $22.47 637
2019-03-07 $22.83 $22.83 $22.55 $22.60 $22.51 3,004
2019-03-06 $23.10 $23.10 $22.90 $22.90 $22.81 2,233
2019-03-05 $22.96 $23.03 $22.96 $23.01 $22.92 1,648
2019-03-04 $23.09 $23.15 $22.82 $23.01 $22.91 2,492
2019-03-01 $23.06 $23.06 $22.95 $22.99 $22.90 1,167
2019-02-28 $22.96 $22.96 $22.86 $22.86 $22.77 1,291
2019-02-27 $23.00 $23.10 $23.00 $23.04 $22.94 841
2019-02-26 $23.18 $23.19 $23.13 $23.15 $23.06 901
2019-02-25 $23.33 $23.34 $23.23 $23.23 $23.13 15,747
2019-02-22 $22.86 $23.05 $22.86 $23.05 $22.95 2,215
2019-02-21 $22.67 $22.73 $22.64 $22.69 $22.60 1,893
2019-02-20 $22.69 $22.72 $22.61 $22.63 $22.54 1,716
2019-02-19 $22.51 $22.67 $22.51 $22.61 $22.51 3,688
2019-02-15 $22.57 $22.59 $22.55 $22.59 $22.49 2,603
2019-02-14 $22.31 $22.48 $22.31 $22.47 $22.38 2,640
2019-02-13 $22.39 $22.47 $22.36 $22.39 $22.29 9,397
2019-02-12 $22.22 $22.31 $22.20 $22.29 $22.20 2,947
2019-02-11 $21.98 $22.00 $21.89 $21.92 $21.83 5,749
2019-02-08 $21.75 $21.85 $21.61 $21.85 $21.76 7,264
2019-02-07 $21.64 $21.79 $21.64 $21.75 $21.66 11,832
2019-02-06 $22.21 $22.27 $22.18 $22.18 $22.09 1,501
2019-02-05 $21.99 $22.06 $21.99 $22.06 $21.97 232
2019-02-04 $21.80 $21.92 $21.80 $21.92 $21.83 693
2019-02-01 $21.74 $21.84 $21.72 $21.75 $21.66 3,593
2019-01-31 $21.89 $21.89 $21.80 $21.80 $21.71 833
2019-01-30 $21.41 $21.63 $21.39 $21.63 $21.54 416
2019-01-29 $21.25 $21.25 $21.22 $21.22 $21.14 358
2019-01-28 $21.42 $21.42 $21.25 $21.37 $21.28 1,153
2019-01-25 $21.57 $21.61 $21.57 $21.59 $21.50 580
2019-01-24 $21.14 $21.14 $21.13 $21.14 $21.06 587
2019-01-23 $20.97 $20.97 $20.75 $20.85 $20.77 1,143
2019-01-22 $20.72 $20.72 $20.72 $20.72 $20.63 269
2019-01-18 $21.24 $21.24 $21.24 $21.24 $21.16 54
2019-01-17 $20.91 $20.91 $20.91 $20.91 $20.82 95
2019-01-16 $20.90 $20.90 $20.85 $20.85 $20.77 103
2019-01-15 $20.78 $20.81 $20.78 $20.80 $20.71 2,556
2019-01-14 $20.65 $20.65 $20.53 $20.61 $20.52 1,031
2019-01-11 $20.77 $20.81 $20.72 $20.78 $20.70 482
2019-01-10 $20.66 $20.83 $20.66 $20.83 $20.74 218
2019-01-09 $20.71 $20.71 $20.71 $20.71 $20.63 105
2019-01-08 $20.29 $20.37 $20.29 $20.37 $20.29 102
2019-01-07 $20.03 $20.20 $20.03 $20.20 $20.11 1,300
2019-01-04 $19.49 $19.86 $19.49 $19.83 $19.75 1,139
2019-01-03 $19.48 $19.48 $19.05 $19.05 $18.98 651
2019-01-02 $19.43 $19.75 $19.43 $19.74 $19.66 1,412
2018-12-31 $19.64 $19.66 $19.58 $19.66 $19.58 5,282
2018-12-28 $19.63 $19.71 $19.55 $19.55 $19.47 210
2018-12-27 $19.22 $19.55 $19.11 $19.55 $19.43 500
2018-12-26 $18.76 $19.45 $18.76 $19.45 $19.33 652
2018-12-24 $18.84 $18.95 $18.77 $18.77 $18.65 1,150
2018-12-21 $19.27 $19.27 $18.97 $18.97 $18.85 393
2018-12-20 $19.75 $19.75 $19.46 $19.48 $19.36 1,114
2018-12-19 $19.87 $19.87 $19.87 $19.87 $19.75 232
2018-12-18 $20.31 $20.32 $20.19 $20.23 $20.10 4,101
2018-12-17 $20.37 $20.49 $20.11 $20.11 $19.99 502
2018-12-14 $20.64 $20.64 $20.49 $20.49 $20.37 102
2018-12-13 $20.89 $20.89 $20.83 $20.83 $20.70 211
2018-12-12 $21.00 $21.16 $20.95 $20.95 $20.82 774
2018-12-11 $20.86 $20.90 $20.67 $20.67 $20.54 655
2018-12-10 $20.41 $20.58 $20.41 $20.58 $20.45 324
2018-12-07 $20.62 $20.64 $20.62 $20.64 $20.51 427
2018-12-06 $20.75 $21.05 $20.70 $20.91 $20.78 1,895
2018-12-04 $21.51 $21.51 $21.51 $21.51 $21.37 107
2018-12-03 $21.92 $21.92 $21.92 $21.92 $21.78 268
2018-11-30 $21.61 $21.62 $21.61 $21.62 $21.48 609
2018-11-29 $21.68 $21.68 $21.68 $21.68 $21.54 111
2018-11-28 $21.23 $21.54 $21.15 $21.54 $21.41 756
2018-11-27 $21.02 $21.02 $21.02 $21.02 $20.89 16
2018-11-26 $21.02 $21.02 $21.02 $21.02 $20.89 100
2018-11-23 $21.02 $21.02 $21.02 $21.02 $20.89 50
2018-11-21 $21.07 $21.07 $21.02 $21.02 $20.89 258
2018-11-20 $20.64 $20.64 $20.64 $20.64 $20.51 130
2018-11-19 $21.42 $21.42 $21.42 $21.42 $21.29 796
2018-11-16 $21.63 $21.71 $21.63 $21.71 $21.57 580
2018-11-15 $21.41 $21.85 $21.41 $21.85 $21.71 605
2018-11-14 $21.79 $21.79 $21.79 $21.79 $21.65 121
2018-11-13 $21.48 $21.79 $21.48 $21.79 $21.65 800
2018-11-12 $22.41 $22.41 $22.41 $22.41 $22.27 40
2018-11-09 $22.41 $22.41 $22.41 $22.41 $22.27 367
2018-11-08 $22.50 $22.50 $22.41 $22.41 $22.27 5,159
2018-11-07 $22.70 $22.70 $22.61 $22.61 $22.46 404
2018-11-06 $22.24 $22.26 $22.18 $22.18 $22.04 4,756
2018-11-05 $22.25 $22.25 $21.98 $22.15 $22.01 595
2018-11-02 $22.26 $22.26 $22.26 $22.26 $22.12 190
2018-11-01 $21.38 $21.38 $21.38 $21.38 $21.25 123
2018-10-31 $21.38 $21.38 $21.38 $21.38 $21.25 63
2018-10-30 $21.21 $21.38 $21.21 $21.38 $21.25 1,257
2018-10-29 $21.32 $21.32 $21.32 $21.32 $21.19 257
2018-10-26 $21.15 $21.20 $21.15 $21.20 $21.07 735
2018-10-25 $21.72 $21.72 $21.71 $21.71 $21.58 458
2018-10-24 $22.42 $22.42 $22.00 $22.00 $21.86 534
2018-10-23 $22.10 $22.10 $22.10 $22.10 $21.96 170
2018-10-22 $22.73 $22.84 $22.73 $22.84 $22.70 1,648
2018-10-19 $23.03 $23.14 $22.80 $22.80 $22.66 1,594
2018-10-18 $23.25 $23.26 $23.25 $23.26 $23.11 660
2018-10-17 $23.42 $23.42 $23.42 $23.42 $23.27 358
2018-10-16 $23.37 $23.37 $23.37 $23.37 $23.22 292
2018-10-15 $23.02 $23.05 $23.02 $23.05 $22.90 741
2018-10-12 $23.03 $23.03 $22.81 $22.81 $22.67 820
2018-10-11 $22.76 $22.92 $22.68 $22.92 $22.77 852
2018-10-10 $23.45 $23.45 $23.00 $23.00 $22.86 1,800
2018-10-09 $23.83 $23.86 $23.83 $23.86 $23.71 788
2018-10-08 $24.03 $24.08 $23.87 $24.05 $23.90 1,801
2018-10-05 $24.49 $24.49 $24.24 $24.24 $24.09 1,954
2018-10-04 $24.97 $24.97 $24.61 $24.61 $24.46 2,700
2018-10-03 $25.27 $25.27 $25.17 $25.17 $25.01 968
2018-10-02 $25.34 $25.35 $25.32 $25.32 $25.16 500
2018-10-01 $25.62 $25.62 $25.55 $25.55 $25.39 873
2018-09-28 $25.42 $25.42 $25.42 $25.42 $25.26 376
2018-09-27 $25.50 $25.50 $25.50 $25.50 $25.34 308
2018-09-26 $25.47 $25.60 $25.44 $25.45 $25.29 4,895
2018-09-25 $25.42 $25.44 $25.41 $25.41 $25.25 3,806
2018-09-24 $25.28 $25.43 $25.28 $25.30 $25.14 1,707
2018-09-21 $25.40 $25.40 $25.39 $25.39 $25.23 1,101
2018-09-20 $25.33 $25.47 $25.33 $25.47 $25.31 350
2018-09-19 $25.20 $25.23 $25.16 $25.22 $25.06 1,032
2018-09-18 $25.21 $25.24 $25.21 $25.23 $25.07 394
2018-09-17 $25.28 $25.28 $25.25 $25.25 $25.08 508
2018-09-14 $25.32 $25.37 $25.32 $25.37 $25.20 1,754
2018-09-13 $25.30 $25.41 $25.22 $25.24 $25.07 5,239
2018-09-12 $24.95 $25.14 $24.88 $25.14 $24.98 1,460
2018-09-11 $24.97 $25.04 $24.97 $25.02 $24.86 1,227
2018-09-10 $25.01 $25.06 $24.97 $25.06 $24.90 3,183
2018-09-07 $24.95 $25.00 $24.92 $25.00 $24.83 2,839
2018-09-06 $25.22 $25.22 $25.05 $25.13 $24.96 3,519
2018-09-05 $25.25 $25.33 $25.25 $25.33 $25.16 2,068
2018-09-04 $25.56 $25.63 $25.46 $25.63 $25.46 3,221
2018-08-31 $25.53 $25.65 $25.53 $25.65 $25.48 5,267
2018-08-30 $25.72 $25.74 $25.69 $25.69 $25.52 1,680
2018-08-29 $25.63 $25.73 $25.63 $25.73 $25.56 1,689
2018-08-28 $25.57 $25.61 $25.50 $25.56 $25.39 3,380
2018-08-27 $25.47 $25.64 $25.47 $25.55 $25.38 7,776
2018-08-24 $25.27 $25.27 $25.25 $25.26 $25.09 1,890
2018-08-23 $24.93 $24.97 $24.93 $24.97 $24.81 1,445
2018-08-22 $24.84 $24.94 $24.83 $24.94 $24.78 1,855
2018-08-21 $24.71 $24.87 $24.71 $24.84 $24.68 946
2018-08-20 $24.66 $24.73 $24.60 $24.71 $24.55 8,212
2018-08-17 $24.35 $24.48 $24.33 $24.48 $24.32 1,168
2018-08-16 $24.50 $24.50 $24.42 $24.44 $24.28 2,739
2018-08-15 $24.25 $24.29 $24.19 $24.25 $24.09 4,172
2018-08-14 $24.80 $24.80 $24.76 $24.76 $24.60 407
2018-08-13 $24.91 $24.91 $24.73 $24.76 $24.60 1,662
2018-08-10 $24.88 $24.92 $24.82 $24.84 $24.68 2,071
2018-08-09 $25.29 $25.42 $25.27 $25.27 $25.10 1,903
2018-08-08 $25.37 $25.37 $25.35 $25.37 $25.20 3,186
2018-08-07 $25.44 $25.45 $25.40 $25.41 $25.24 3,769
2018-08-06 $25.21 $25.25 $25.14 $25.25 $25.08 29,597
2018-08-03 $25.25 $25.27 $25.21 $25.25 $25.08 7,030
2018-08-02 $24.94 $25.25 $24.94 $25.22 $25.05 7,487
2018-08-01 $25.05 $25.16 $25.05 $25.14 $24.97 10,831

Defiance Next Gen Video Gaming (VIDG) News Headlines

Recent Defiance Next Gen Video Gaming (VIDG) News
Similar Companies to Defiance Next Gen Video Gaming (VIDG) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.