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.
Invest in Defiance Next Gen Video Gaming (VIDG)
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
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 | -- | -- | -- |