DEFIANCE VEHICLE TECHNOLOGY INNOVATORS ETF (ZCAR) Exchange: NYSE ARCA
Data as of May 17, 2024
$0.31 ($0.00) 0.33%
DEFIANCE VEHICLE TECHNOLOGY INNOVATORS ETF - Daily Information
Click for more stock information on DEFIANCE VEHICLE TECHNOLOGY INNOVATORS ETF.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $0.31 |
| Previous Close | $0.31 |
| High | $0.33 |
| Low | $0.31 |
| Adjusted Open | $0.31 |
| Previous Adjusted Close | $0.31 |
| Adjusted High | $0.33 |
| Adjusted Low | $0.31 |
Invest in DEFIANCE VEHICLE TECHNOLOGY INNOVATORS ETF (ZCAR)
Historical Stock Data for DEFIANCE VEHICLE TECHNOLOGY INNOVATORS ETF (ZCAR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 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 |