DEFIANCE VEHICLE TECHNOLOGY INNOVATORS ETF (ZCAR) Exchange: NYSE ARCA

Data as of May 2, 2025

$3.68 ($0.52) 16.46%

DEFIANCE VEHICLE TECHNOLOGY INNOVATORS ETF - Daily Information
Click for more stock information on DEFIANCE VEHICLE TECHNOLOGY INNOVATORS ETF.
Daily Information Data
Date May 2, 2025
Open $3.16
Previous Close $3.68
High $3.87
Low $3.15
Adjusted Open $3.16
Previous Adjusted Close $3.68
Adjusted High $3.87
Adjusted Low $3.15

About DEFIANCE VEHICLE TECHNOLOGY INNOVATORS ETF (ZCAR)

The Fund uses a “passive management” (or indexing) approach to track the total return performance, before fees and expenses, of the Index. BlueStar Autonomous Driving Index The Index consists of a modified equal-weighted portfolio of the stock of companies whose products or services are predominantly tied to autonomous driving technology. Such technologies include global positioning systems (GPS) and sensors, network connectivity, display and control systems, and autonomous automobile manufacturing. 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 62 constituents, 22 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 semiconductor and automobile industries.

Historical Stock Data for DEFIANCE VEHICLE TECHNOLOGY INNOVATORS ETF (ZCAR)

Date Open High Low Close Adj.Close Volume
2025-04-22 $3.16 $3.87 $3.15 $3.68 $3.68 130,897
2025-04-21 $3.22 $3.24 $3.03 $3.16 $3.16 54,271
2025-04-17 $3.92 $4.04 $3.18 $3.23 $3.23 204,457
2025-04-16 $3.27 $4.50 $2.96 $4.16 $4.16 915,423
2025-04-15 $3.25 $3.44 $3.15 $3.32 $3.32 34,153
2025-04-14 $3.35 $3.43 $3.07 $3.16 $3.16 52,359
2025-04-11 $3.47 $3.50 $3.18 $3.21 $3.21 62,235
2025-04-10 $3.45 $3.70 $3.11 $3.35 $3.35 93,164
2025-04-09 $3.00 $3.77 $2.82 $3.49 $3.49 214,364
2025-04-08 $3.65 $3.76 $2.61 $3.18 $3.18 675,337
2025-04-07 $3.29 $3.71 $2.82 $3.57 $3.57 120,037
2025-04-04 $3.80 $4.20 $3.55 $3.56 $3.56 380,652
2025-04-03 $4.49 $4.86 $3.71 $3.71 $3.71 120,007
2025-04-02 $4.48 $5.38 $4.48 $4.94 $4.94 101,513
2025-04-01 $5.26 $5.26 $4.52 $4.62 $4.62 57,545
2025-03-31 $4.15 $5.25 $4.10 $5.01 $5.01 117,520
2025-03-28 $4.75 $4.75 $4.03 $4.13 $4.13 36,699
2025-03-27 $4.74 $5.20 $4.61 $4.82 $4.82 81,786
2025-03-26 $5.30 $5.63 $4.64 $4.88 $4.88 77,433
2025-03-25 $6.09 $6.09 $5.10 $5.30 $5.30 99,971
2025-03-24 $5.25 $7.26 $4.80 $6.25 $6.25 141,694
2025-03-21 $0.24 $0.27 $0.22 $0.26 $5.25 55,071
2025-03-20 $0.23 $0.27 $0.21 $0.24 $4.87 91,919
2025-03-19 $0.29 $0.33 $0.29 $0.31 $6.14 103,099
2025-03-18 $0.30 $0.30 $0.28 $0.29 $5.72 11,742
2025-03-17 $0.31 $0.32 $0.28 $0.30 $5.92 21,165
2025-03-14 $0.29 $0.32 $0.28 $0.32 $6.33 27,688
2025-03-13 $0.29 $0.30 $0.27 $0.28 $5.63 15,096
2025-03-12 $0.30 $0.31 $0.27 $0.30 $6.00 27,114
2025-03-11 $0.31 $0.32 $0.28 $0.30 $5.97 18,742
2025-03-10 $0.33 $0.35 $0.31 $0.32 $6.42 19,846
2025-03-07 $0.36 $0.36 $0.33 $0.35 $6.99 22,686
2025-03-06 $0.34 $0.37 $0.33 $0.36 $7.29 54,361
2025-03-05 $0.32 $0.37 $0.32 $0.35 $7.05 66,697
2025-03-04 $0.41 $0.41 $0.32 $0.34 $6.73 62,696
2025-03-03 $0.44 $0.44 $0.40 $0.41 $8.14 17,857
2025-02-28 $0.49 $0.50 $0.37 $0.46 $0.46 1,161,280
2025-02-27 $0.54 $0.54 $0.48 $0.49 $0.49 732,957
2025-02-26 $0.52 $0.62 $0.52 $0.55 $0.55 1,587,818
2025-02-25 $0.53 $0.55 $0.48 $0.54 $0.54 1,080,239
2025-02-24 $0.52 $0.57 $0.50 $0.54 $0.54 1,571,563
2025-02-21 $0.56 $0.58 $0.50 $0.52 $0.52 2,647,479
2025-02-20 $0.70 $0.72 $0.55 $0.63 $0.63 4,052,665
2025-02-19 $1.03 $1.05 $0.73 $0.75 $0.75 2,580,941
2025-02-18 $1.37 $1.40 $1.03 $1.07 $1.07 2,181,467
2025-02-14 $1.65 $1.74 $1.35 $1.63 $1.63 18,032,781
2025-02-13 $1.34 $1.60 $1.34 $1.48 $1.48 587,302
2025-02-12 $1.13 $1.45 $1.12 $1.41 $1.41 760,049
2025-02-11 $1.18 $1.19 $1.13 $1.15 $1.15 109,717
2025-02-10 $1.15 $1.18 $1.14 $1.17 $1.17 113,886
2025-02-07 $1.08 $1.21 $1.08 $1.17 $1.17 241,179
2025-02-06 $1.08 $1.17 $1.05 $1.08 $1.08 159,659
2025-02-05 $1.10 $1.11 $1.03 $1.08 $1.08 231,503
2025-02-04 $1.16 $1.18 $1.10 $1.11 $1.11 116,293
2025-02-03 $1.24 $1.25 $1.00 $1.16 $1.16 350,851
2025-01-31 $1.37 $1.43 $1.28 $1.30 $1.30 244,220
2025-01-30 $1.40 $1.45 $1.34 $1.37 $1.37 235,398
2025-01-29 $1.69 $1.69 $1.38 $1.41 $1.41 553,273
2025-01-28 $1.61 $1.77 $1.58 $1.71 $1.71 283,656
2025-01-27 $1.82 $1.91 $1.47 $1.50 $1.50 464,823
2025-01-24 $1.89 $1.95 $1.81 $1.90 $1.90 170,563
2025-01-23 $1.89 $1.91 $1.80 $1.87 $1.87 152,620
2025-01-22 $2.03 $2.03 $1.87 $1.87 $1.87 217,401
2025-01-21 $1.96 $2.03 $1.87 $2.00 $2.00 195,268
2025-01-17 $1.98 $2.03 $1.95 $1.99 $1.99 151,286
2025-01-16 $2.06 $2.06 $1.93 $2.02 $2.02 244,572
2025-01-15 $1.90 $2.13 $1.88 $2.06 $2.06 453,611
2025-01-14 $2.03 $2.07 $1.91 $2.01 $2.01 351,984
2025-01-13 $1.97 $2.25 $1.71 $2.12 $2.12 1,349,987
2025-01-10 $2.13 $2.19 $1.93 $1.98 $1.98 8,889,811
2025-01-08 $1.90 $1.91 $1.60 $1.78 $1.78 527,338
2025-01-07 $1.95 $2.02 $1.82 $1.84 $1.84 477,636
2025-01-06 $2.18 $2.25 $1.90 $1.98 $1.98 752,801
2025-01-03 $1.92 $2.30 $1.90 $2.05 $2.05 1,037,209
2025-01-02 $2.01 $2.09 $1.81 $1.89 $1.89 659,727
2024-12-31 $2.18 $2.18 $1.77 $1.81 $1.81 639,889
2024-12-30 $2.40 $2.48 $2.12 $2.12 $2.12 617,826
2024-12-27 $2.70 $2.70 $2.03 $2.53 $2.53 1,895,976
2024-12-26 $2.89 $3.77 $2.41 $2.83 $2.83 60,303,218
2024-12-24 $1.55 $1.55 $1.40 $1.43 $1.43 396,742
2024-12-23 $1.63 $1.63 $1.35 $1.50 $1.50 485,124
2024-12-20 $2.29 $2.29 $1.51 $1.56 $1.56 2,596,638
2024-12-19 $1.36 $6.20 $1.28 $2.54 $2.54 17,884,165
2024-12-18 $1.33 $1.48 $1.25 $1.32 $1.32 347,024
2024-12-17 $1.69 $1.69 $1.30 $1.43 $1.43 761,285
2024-12-16 $1.68 $1.99 $1.44 $1.75 $1.75 3,042,877
2024-12-13 $5.20 $5.49 $5.02 $5.18 $5.18 35,155
2024-12-12 $5.17 $5.58 $5.10 $5.23 $5.23 30,458
2024-12-11 $5.19 $5.71 $5.17 $5.17 $5.17 37,415
2024-12-10 $5.00 $5.46 $5.00 $5.24 $5.24 72,792
2024-12-09 $5.00 $5.35 $4.75 $5.35 $5.35 48,203
2024-12-06 $5.22 $5.80 $4.87 $4.93 $4.93 104,393
2024-12-05 $5.50 $5.50 $5.07 $5.15 $5.15 66,170
2024-12-04 $5.29 $5.61 $5.10 $5.39 $5.39 139,295
2024-12-03 $5.14 $6.18 $5.14 $5.30 $5.30 196,121
2024-12-02 $5.15 $5.80 $4.97 $5.39 $5.39 132,162
2024-11-29 $5.15 $5.38 $4.95 $5.19 $5.19 86,725
2024-11-27 $5.16 $5.52 $4.70 $5.15 $5.15 107,325
2024-11-26 $5.65 $5.82 $5.22 $5.27 $5.27 177,021
2024-11-25 $6.11 $6.40 $5.39 $5.63 $5.63 150,554
2024-11-22 $6.49 $6.80 $5.91 $6.03 $6.03 101,474
2024-11-21 $6.84 $7.09 $6.40 $6.51 $6.51 101,684
2024-11-20 $6.97 $7.30 $6.90 $6.98 $6.98 108,827
2024-11-19 $6.90 $7.45 $6.90 $7.11 $7.11 263,089
2024-11-18 $6.99 $7.90 $6.30 $7.10 $7.10 291,946
2024-11-15 $7.11 $7.39 $6.75 $7.05 $7.05 209,499
2024-11-14 $6.95 $9.85 $6.90 $7.43 $7.43 3,077,352
2024-11-13 $7.17 $7.64 $6.50 $6.50 $6.50 244,829
2024-11-12 $6.90 $8.09 $6.77 $7.13 $7.13 266,698
2024-11-11 $6.81 $7.31 $6.68 $6.80 $6.80 309,753
2024-11-08 $7.34 $7.84 $6.85 $7.05 $7.05 203,458
2024-11-07 $7.11 $10.73 $6.50 $7.77 $7.77 1,742,341
2024-11-06 $8.36 $9.41 $6.38 $7.55 $7.55 1,350,288
2024-11-05 $4.24 $16.04 $4.24 $13.20 $13.20 32,865,663
2024-11-04 $4.83 $5.33 $3.93 $4.03 $4.03 298,871
2024-11-01 $6.11 $6.30 $5.00 $5.05 $5.05 160,605
2024-10-31 $6.30 $6.60 $5.85 $6.14 $6.14 60,511
2024-10-30 $6.95 $6.99 $5.95 $6.04 $6.04 60,724
2024-10-29 $5.86 $7.53 $5.61 $7.00 $7.00 204,146
2024-10-28 $6.10 $6.20 $5.63 $5.81 $5.81 69,666
2024-10-25 $7.85 $7.85 $6.00 $6.12 $6.12 210,070
2024-10-24 $5.96 $9.29 $5.88 $7.97 $7.97 1,311,395
2024-10-23 $6.10 $6.88 $5.40 $6.12 $6.12 355,867
2024-10-22 $6.23 $7.11 $5.72 $6.20 $6.20 337,905
2024-10-21 $0.11 $0.11 $0.07 $0.08 $7.90 86,799
2024-10-18 $0.12 $0.12 $0.10 $0.10 $10.35 38,484
2024-10-17 $0.13 $0.13 $0.12 $0.12 $12.30 15,986
2024-10-16 $0.13 $0.13 $0.12 $0.13 $13.00 11,902
2024-10-15 $0.14 $0.14 $0.13 $0.13 $13.12 3,774
2024-10-14 $0.14 $0.14 $0.14 $0.14 $14.00 1,966
2024-10-11 $0.14 $0.14 $0.14 $0.14 $14.13 1,357
2024-10-10 $0.14 $0.14 $0.13 $0.14 $14.25 6,196
2024-10-09 $0.13 $0.14 $0.13 $0.14 $13.90 11,302
2024-10-08 $0.13 $0.14 $0.13 $0.13 $13.25 963
2024-10-07 $0.13 $0.14 $0.13 $0.13 $13.41 2,750
2024-10-04 $0.14 $0.14 $0.13 $0.13 $13.30 2,400
2024-10-03 $0.13 $0.14 $0.13 $0.14 $13.50 3,361
2024-10-02 $0.13 $0.14 $0.13 $0.13 $13.30 2,656
2024-10-01 $0.14 $0.14 $0.13 $0.14 $13.60 3,612
2024-09-30 $0.14 $0.14 $0.14 $0.14 $14.10 6,022
2024-09-27 $0.14 $0.14 $0.14 $0.14 $13.94 2,054
2024-09-26 $0.14 $0.15 $0.14 $0.14 $13.92 3,460
2024-09-25 $0.15 $0.15 $0.14 $0.14 $14.00 3,350
2024-09-24 $0.14 $0.15 $0.14 $0.15 $14.71 2,546
2024-09-23 $0.14 $0.16 $0.14 $0.14 $14.40 11,180
2024-09-20 $0.14 $0.15 $0.13 $0.14 $14.35 8,579
2024-09-19 $0.14 $0.14 $0.13 $0.14 $13.60 7,166
2024-09-18 $0.13 $0.15 $0.13 $0.13 $13.37 8,711
2024-09-17 $0.13 $0.13 $0.13 $0.13 $13.10 3,866
2024-09-16 $0.13 $0.13 $0.13 $0.13 $13.33 4,104
2024-09-13 $0.12 $0.14 $0.12 $0.13 $13.25 10,320
2024-09-12 $0.13 $0.13 $0.12 $0.12 $12.40 12,038
2024-09-11 $0.13 $0.14 $0.13 $0.13 $12.80 131,424
2024-09-10 $0.12 $0.13 $0.12 $0.13 $12.63 5,348
2024-09-09 $0.13 $0.13 $0.12 $0.12 $0.12 622,017
2024-09-06 $0.13 $0.13 $0.13 $0.13 $0.13 1,066,857
2024-09-05 $0.14 $0.14 $0.13 $0.13 $0.13 315,849
2024-09-04 $0.14 $0.14 $0.12 $0.14 $0.14 625,645
2024-09-03 $0.14 $0.14 $0.14 $0.14 $0.14 1,677,889
2024-08-30 $0.14 $0.15 $0.14 $0.15 $0.15 11,104,659
2024-08-29 $0.15 $0.15 $0.14 $0.14 $0.14 1,142,822
2024-08-28 $0.15 $0.15 $0.15 $0.15 $0.15 1,410,659
2024-08-27 $0.16 $0.16 $0.15 $0.15 $0.15 815,684
2024-08-26 $0.16 $0.17 $0.15 $0.16 $0.16 1,407,353
2024-08-23 $0.15 $0.17 $0.15 $0.16 $0.16 4,055,901
2024-08-22 $0.14 $0.15 $0.14 $0.15 $0.15 5,692,581
2024-08-21 $0.16 $0.16 $0.14 $0.15 $0.15 22,139,347
2024-08-20 $0.16 $0.17 $0.15 $0.15 $0.15 3,762,732
2024-08-19 $0.17 $0.19 $0.15 $0.17 $0.17 13,424,168
2024-08-16 $0.18 $0.27 $0.16 $0.18 $0.18 346,154,044
2024-08-15 $0.11 $0.11 $0.11 $0.11 $0.11 159,942
2024-08-14 $0.11 $0.11 $0.11 $0.11 $0.11 377,750
2024-08-13 $0.11 $0.12 $0.11 $0.11 $0.11 455,112
2024-08-12 $0.11 $0.12 $0.10 $0.11 $0.11 488,540
2024-08-09 $0.12 $0.14 $0.11 $0.12 $0.12 1,918,854
2024-08-08 $0.11 $0.12 $0.10 $0.12 $0.12 277,791
2024-08-07 $0.12 $0.12 $0.11 $0.11 $0.11 449,001
2024-08-06 $0.12 $0.13 $0.11 $0.11 $0.11 827,429
2024-08-05 $0.11 $0.12 $0.10 $0.11 $0.11 559,102
2024-08-02 $0.13 $0.13 $0.12 $0.12 $0.12 1,033,707
2024-08-01 $0.13 $0.14 $0.13 $0.13 $0.13 265,187
2024-07-31 $0.13 $0.14 $0.13 $0.13 $0.13 417,319
2024-07-30 $0.14 $0.14 $0.13 $0.13 $0.13 497,253
2024-07-29 $0.14 $0.14 $0.14 $0.14 $0.14 509,905
2024-07-26 $0.14 $0.15 $0.14 $0.15 $0.15 619,545
2024-07-25 $0.14 $0.15 $0.14 $0.14 $0.14 506,000
2024-07-24 $0.14 $0.14 $0.14 $0.14 $0.14 640,523
2024-07-23 $0.14 $0.15 $0.13 $0.14 $0.14 1,122,444
2024-07-22 $0.14 $0.15 $0.14 $0.14 $0.14 1,177,758
2024-07-19 $0.15 $0.15 $0.14 $0.14 $0.14 790,733
2024-07-18 $0.15 $0.16 $0.15 $0.15 $0.15 991,489
2024-07-17 $0.15 $0.16 $0.15 $0.15 $0.15 2,033,199
2024-07-16 $0.15 $0.16 $0.15 $0.16 $0.16 512,173
2024-07-15 $0.15 $0.16 $0.15 $0.16 $0.16 911,529
2024-07-12 $0.16 $0.17 $0.16 $0.16 $0.16 1,330,617
2024-07-11 $0.16 $0.17 $0.15 $0.16 $0.16 2,562,479
2024-07-10 $0.15 $0.16 $0.15 $0.16 $0.16 1,629,038
2024-07-09 $0.17 $0.17 $0.16 $0.16 $0.16 2,276,077
2024-07-08 $0.17 $0.18 $0.16 $0.17 $0.17 4,669,537
2024-07-05 $0.18 $0.20 $0.17 $0.19 $0.19 15,635,030
2024-07-03 $0.21 $0.25 $0.17 $0.18 $0.18 204,300,085
2024-07-02 $0.14 $0.14 $0.13 $0.14 $0.14 21,260,567
2024-07-01 $0.15 $0.15 $0.14 $0.14 $0.14 1,028,416
2024-06-28 $0.15 $0.16 $0.15 $0.15 $0.15 1,106,149
2024-06-27 $0.16 $0.17 $0.15 $0.16 $0.16 1,696,770
2024-06-26 $0.15 $0.16 $0.14 $0.16 $0.16 4,083,595
2024-06-25 $0.15 $0.15 $0.14 $0.15 $0.15 1,909,285
2024-06-24 $0.15 $0.15 $0.14 $0.15 $0.15 5,462,822
2024-06-21 $0.18 $0.18 $0.15 $0.15 $0.15 48,721,246
2024-06-20 $0.15 $0.15 $0.14 $0.15 $0.15 15,093,133
2024-06-18 $0.14 $0.15 $0.14 $0.15 $0.15 1,569,689
2024-06-17 $0.15 $0.15 $0.13 $0.14 $0.14 1,973,680
2024-06-14 $0.15 $0.16 $0.15 $0.15 $0.15 1,959,113
2024-06-13 $0.14 $0.15 $0.13 $0.15 $0.15 2,744,260
2024-06-12 $0.16 $0.16 $0.15 $0.15 $0.15 1,038,599
2024-06-11 $0.16 $0.17 $0.15 $0.16 $0.16 2,953,507
2024-06-10 $0.17 $0.17 $0.15 $0.17 $0.17 2,663,659
2024-06-07 $0.16 $0.18 $0.15 $0.17 $0.17 4,668,527
2024-06-06 $0.17 $0.20 $0.16 $0.20 $0.20 21,966,029
2024-06-05 $0.15 $0.17 $0.14 $0.15 $0.15 8,099,276
2024-06-04 $0.14 $0.16 $0.13 $0.16 $0.16 12,329,772
2024-06-03 $0.16 $0.16 $0.14 $0.14 $0.14 2,243,061
2024-05-31 $0.17 $0.17 $0.15 $0.15 $0.15 3,746,672
2024-05-30 $0.19 $0.19 $0.17 $0.18 $0.18 3,194,402
2024-05-29 $0.18 $0.19 $0.17 $0.18 $0.18 4,973,203
2024-05-28 $0.19 $0.20 $0.18 $0.19 $0.19 3,808,744
2024-05-24 $0.19 $0.20 $0.16 $0.18 $0.18 14,604,319
2024-05-23 $0.37 $0.44 $0.22 $0.26 $0.26 114,571,675
2024-05-22 $0.22 $0.23 $0.21 $0.21 $0.21 567,469
2024-05-21 $0.25 $0.25 $0.21 $0.22 $0.22 797,492
2024-05-20 $0.25 $0.25 $0.23 $0.23 $0.23 601,888
2024-05-17 $0.27 $0.27 $0.23 $0.25 $0.25 699,251
2024-05-16 $0.27 $0.29 $0.24 $0.26 $0.26 737,232
2024-05-15 $0.30 $0.31 $0.26 $0.27 $0.27 443,748
2024-05-14 $0.31 $0.32 $0.30 $0.30 $0.30 200,668
2024-05-13 $0.31 $0.33 $0.30 $0.31 $0.31 75,781
2024-05-10 $0.30 $0.31 $0.29 $0.29 $0.29 184,475
2024-05-09 $0.31 $0.32 $0.29 $0.30 $0.30 73,675
2024-05-08 $0.31 $0.32 $0.29 $0.30 $0.30 197,918
2024-05-07 $0.32 $0.33 $0.31 $0.31 $0.31 92,000
2024-05-06 $0.33 $0.34 $0.31 $0.32 $0.32 130,563
2024-05-03 $0.32 $0.33 $0.31 $0.33 $0.33 161,376
2024-05-02 $0.34 $0.35 $0.32 $0.32 $0.32 86,755
2024-05-01 $0.32 $0.35 $0.32 $0.34 $0.34 149,385
2024-04-30 $0.36 $0.36 $0.30 $0.32 $0.32 103,686
2024-04-29 $0.35 $0.38 $0.34 $0.36 $0.36 147,036
2024-04-26 $0.35 $0.36 $0.34 $0.34 $0.34 88,352
2024-04-25 $0.38 $0.38 $0.33 $0.35 $0.35 94,311
2024-04-24 $0.37 $0.38 $0.36 $0.38 $0.38 144,706
2024-04-23 $0.42 $0.42 $0.33 $0.37 $0.37 698,797
2024-04-22 $0.31 $0.45 $0.30 $0.41 $0.41 1,253,315
2024-04-19 $0.31 $0.33 $0.31 $0.31 $0.31 122,882
2024-04-18 $0.31 $0.32 $0.30 $0.31 $0.31 152,305
2024-04-17 $0.32 $0.32 $0.30 $0.31 $0.31 149,646
2024-04-16 $0.33 $0.35 $0.30 $0.32 $0.32 275,608
2024-04-15 $0.39 $0.39 $0.34 $0.36 $0.36 268,234
2024-04-12 $0.43 $0.43 $0.39 $0.39 $0.39 143,344
2024-04-11 $0.42 $0.42 $0.40 $0.42 $0.42 125,452
2024-04-10 $0.40 $0.43 $0.40 $0.42 $0.42 87,327
2024-04-09 $0.45 $0.45 $0.40 $0.41 $0.41 211,145
2024-04-08 $0.47 $0.47 $0.43 $0.43 $0.43 141,440
2024-04-05 $0.45 $0.47 $0.45 $0.46 $0.46 181,665
2024-04-04 $0.48 $0.48 $0.44 $0.45 $0.45 223,772
2024-04-03 $0.49 $0.50 $0.46 $0.46 $0.46 598,310
2024-04-02 $0.58 $0.59 $0.50 $0.53 $0.53 312,002
2024-04-01 $0.62 $0.63 $0.57 $0.58 $0.58 224,853
2024-03-28 $0.57 $0.62 $0.56 $0.61 $0.61 401,328
2024-03-27 $0.61 $0.63 $0.57 $0.58 $0.58 971,015
2024-03-26 $0.67 $0.67 $0.61 $0.63 $0.63 444,087
2024-03-25 $0.67 $0.68 $0.64 $0.67 $0.67 635,445
2024-03-22 $0.78 $0.78 $0.68 $0.69 $0.69 968,534
2024-03-21 $0.86 $0.88 $0.75 $0.79 $0.79 1,514,441
2024-03-20 $0.93 $0.98 $0.89 $0.91 $0.91 1,767,126
2024-03-19 $1.74 $1.83 $0.90 $0.98 $0.98 28,586,725
2024-03-18 $1.16 $1.25 $1.12 $1.18 $1.18 140,564
2024-03-15 $1.06 $1.21 $1.06 $1.13 $1.13 82,627
2024-03-14 $1.12 $1.24 $1.12 $1.12 $1.12 1,359,641
2024-03-13 $1.25 $1.33 $1.20 $1.20 $1.20 202,104
2024-03-12 $1.19 $1.30 $1.19 $1.20 $1.20 71,877
2024-03-11 $1.33 $1.37 $1.20 $1.20 $1.20 101,854
2024-03-08 $1.35 $1.41 $1.29 $1.31 $1.31 66,814
2024-03-07 $1.43 $1.46 $1.31 $1.34 $1.34 77,661
2024-03-06 $1.47 $1.54 $1.36 $1.39 $1.39 117,930
2024-03-05 $1.56 $1.58 $1.39 $1.42 $1.42 39,551
2024-03-04 $1.65 $1.65 $1.47 $1.49 $1.49 72,037
2024-03-01 $1.45 $1.64 $1.27 $1.64 $1.64 162,240
2024-02-29 $1.49 $1.55 $1.35 $1.38 $1.38 127,367
2024-02-28 $1.31 $1.54 $1.27 $1.49 $1.49 158,739
2024-02-27 $1.51 $1.53 $1.28 $1.35 $1.35 154,730
2024-02-26 $1.57 $1.60 $1.50 $1.55 $1.55 54,051
2024-02-23 $1.51 $1.57 $1.45 $1.57 $1.57 49,046
2024-02-22 $1.49 $1.61 $1.37 $1.45 $1.45 89,586
2024-02-21 $1.45 $1.54 $1.45 $1.51 $1.51 21,782
2024-02-20 $1.48 $1.56 $1.44 $1.49 $1.49 88,298
2024-02-16 $1.49 $1.56 $1.44 $1.55 $1.55 76,322
2024-02-15 $1.42 $1.52 $1.38 $1.49 $1.49 446,046
2024-02-14 $1.65 $1.73 $1.65 $1.70 $1.70 54,507
2024-02-13 $1.83 $1.86 $1.54 $1.59 $1.59 86,949
2024-02-12 $1.97 $1.98 $1.70 $1.85 $1.85 94,966
2024-02-09 $1.99 $2.08 $1.89 $1.94 $1.94 28,036
2024-02-08 $2.00 $2.01 $1.94 $1.99 $1.99 76,526
2024-02-07 $2.13 $2.14 $1.96 $2.05 $2.05 43,875
2024-02-06 $1.90 $2.10 $1.89 $2.08 $2.08 55,826
2024-02-05 $1.99 $2.05 $1.82 $1.96 $1.96 149,102
2024-02-02 $2.20 $2.29 $1.87 $2.06 $2.06 68,207
2024-02-01 $2.43 $2.49 $2.10 $2.21 $2.21 141,097
2024-01-31 $3.07 $3.07 $2.17 $2.38 $2.38 468,837
2024-01-30 $3.24 $3.45 $2.98 $3.10 $3.10 209,486
2024-01-29 $3.19 $3.35 $3.06 $3.29 $3.29 136,394
2024-01-26 $3.28 $3.44 $3.10 $3.10 $3.10 167,437
2024-01-25 $3.47 $3.74 $3.27 $3.38 $3.38 70,253
2024-01-24 $3.56 $3.65 $3.33 $3.47 $3.47 226,471
2024-01-23 $3.23 $3.50 $3.01 $3.37 $3.37 149,943
2024-01-22 $3.71 $3.79 $3.04 $3.20 $3.20 132,934
2024-01-19 $3.91 $3.91 $3.41 $3.71 $3.71 166,342
2024-01-18 $5.01 $5.10 $3.87 $3.99 $3.99 265,819
2024-01-17 $6.24 $6.24 $5.01 $5.11 $5.11 153,320
2024-01-16 $6.22 $6.38 $5.48 $6.05 $6.05 128,792
2024-01-12 $6.64 $7.61 $5.35 $6.30 $6.30 521,188
2024-01-11 $6.51 $6.51 $5.32 $6.32 $6.32 453,944
2024-01-10 $6.63 $6.95 $5.71 $6.64 $6.64 1,409,204
2024-01-09 $3.72 $6.93 $3.72 $6.39 $6.39 10,235,020
2024-01-08 $4.00 $4.78 $3.65 $3.97 $3.97 1,019,037
2024-01-05 $2.51 $4.80 $2.51 $4.22 $4.22 10,983,244
2024-01-04 $2.63 $2.68 $2.45 $2.56 $2.56 540,254
2024-01-03 $2.78 $2.85 $2.50 $2.70 $2.70 119,194
2024-01-02 $3.28 $3.44 $2.90 $2.99 $2.99 177,060
2023-12-29 $4.75 $6.10 $2.80 $3.69 $3.69 666,509
2023-12-28 $11.00 $12.89 $8.31 $9.60 $9.60 36,600

DEFIANCE VEHICLE TECHNOLOGY INNOVATORS ETF (ZCAR) News Headlines

Recent DEFIANCE VEHICLE TECHNOLOGY INNOVATORS ETF (ZCAR) News
Similar Companies to DEFIANCE VEHICLE TECHNOLOGY INNOVATORS ETF (ZCAR) 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.