Defiance Space and Connective Tech ETF UFOX
75.19 USD -1.82 (-2.36%)
Regular-session close
70.72 -4.47 -5.95%
After hours · Nov 13, 6:12 PM ET
74.24 Day range 77.18
60.37 52-week range 106.33
- YTD
- +17.78%
- 1 year
- +16.97%
UFOX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 77.18 | 77.18 | 74.24 | 75.19 | -1.82 | -2.36% | 14,048 |
| Nov 12, 2026 | 78.11 | 78.16 | 76.92 | 77.01 | -0.33 | -0.43% | 5,800 |
| Nov 11, 2026 | 76.66 | 78.17 | 76.21 | 77.34 | +2.63 | +3.52% | 12,700 |
| Nov 10, 2026 | 73.45 | 75.22 | 73.44 | 74.71 | -0.18 | -0.24% | 9,400 |
| Nov 9, 2026 | 71.88 | 75.00 | 71.55 | 74.89 | +3.73 | +5.24% | 17,700 |
| Nov 6, 2026 | 71.06 | 71.50 | 70.01 | 71.16 | +2.67 | +3.90% | 19,700 |
| Nov 5, 2026 | 72.74 | 72.74 | 68.07 | 68.49 | -6.10 | -8.18% | 34,400 |
| Nov 4, 2026 | 74.98 | 75.64 | 73.94 | 74.59 | -1.36 | -1.79% | 11,600 |
| Nov 3, 2026 | 75.20 | 76.26 | 75.20 | 75.95 | +1.24 | +1.66% | 21,100 |
| Nov 2, 2026 | 77.52 | 77.52 | 74.61 | 74.71 | -2.58 | -3.34% | 16,300 |
| Oct 30, 2026 | 78.73 | 78.73 | 76.17 | 77.29 | -4.11 | -5.05% | 10,800 |
| Oct 29, 2026 | 81.12 | 81.91 | 81.11 | 81.40 | -1.00 | -1.21% | 9,400 |
| Oct 28, 2026 | 82.20 | 82.45 | 81.28 | 82.40 | +0.50 | +0.61% | 19,800 |
| Oct 27, 2026 | 80.15 | 82.04 | 80.15 | 81.90 | +2.35 | +2.95% | 14,400 |
| Oct 26, 2026 | 78.39 | 80.14 | 78.05 | 79.55 | +1.41 | +1.80% | 8,500 |
| Oct 23, 2026 | 77.25 | 78.36 | 76.67 | 78.14 | +0.70 | +0.90% | 6,800 |
| Oct 22, 2026 | 78.81 | 79.14 | 77.21 | 77.44 | -3.45 | -4.27% | 11,500 |
| Oct 21, 2026 | 80.54 | 81.00 | 80.53 | 80.89 | +1.63 | +2.06% | 8,000 |
| Oct 20, 2026 | 78.57 | 79.95 | 77.87 | 79.26 | +0.10 | +0.13% | 9,200 |
| Oct 19, 2026 | 79.71 | 80.29 | 79.03 | 79.16 | +0.82 | +1.05% | 14,700 |
| Oct 16, 2026 | 79.85 | 80.06 | 78.14 | 78.34 | -2.70 | -3.33% | 19,100 |
| Oct 15, 2026 | 79.63 | 81.04 | 78.68 | 81.04 | -0.23 | -0.28% | 22,800 |
| Oct 14, 2026 | 83.74 | 83.86 | 81.10 | 81.27 | -3.69 | -4.34% | 23,400 |
| Oct 13, 2026 | 84.03 | 84.96 | 83.89 | 84.96 | -0.41 | -0.48% | 27,600 |
| Oct 12, 2026 | 87.02 | 87.02 | 85.35 | 85.37 | -1.96 | -2.24% | 9,500 |
| Oct 9, 2026 | 87.09 | 87.53 | 86.48 | 87.33 | +0.84 | +0.97% | 13,000 |
| Oct 8, 2026 | 87.88 | 87.88 | 85.88 | 86.49 | -2.36 | -2.66% | 11,500 |
| Oct 7, 2026 | 88.93 | 89.17 | 88.47 | 88.85 | -1.30 | -1.44% | 35,100 |
| Oct 6, 2026 | 89.32 | 90.22 | 89.32 | 90.15 | +1.91 | +2.16% | 63,300 |
| Oct 5, 2026 | 88.29 | 88.43 | 87.83 | 88.24 | +0.13 | +0.15% | 12,200 |
| Oct 2, 2026 | 86.92 | 88.51 | 86.92 | 88.11 | +2.26 | +2.63% | 23,600 |
| Oct 1, 2026 | 85.18 | 86.42 | 85.18 | 85.85 | +0.81 | +0.95% | 10,600 |
| Sep 30, 2026 | 85.43 | 85.50 | 85.04 | 85.04 | +0.14 | +0.16% | 11,600 |
| Sep 29, 2026 | 85.48 | 85.53 | 84.63 | 84.90 | +0.04 | +0.05% | 8,000 |
| Sep 28, 2026 | 85.60 | 85.67 | 84.36 | 84.86 | -1.46 | -1.69% | 18,600 |
| Sep 25, 2026 | 86.37 | 87.01 | 86.10 | 86.32 | +0.70 | +0.82% | 12,900 |
| Sep 24, 2026 | 84.95 | 85.95 | 84.91 | 85.62 | -0.21 | -0.24% | 11,700 |
| Sep 23, 2026 | 86.68 | 86.68 | 85.81 | 85.83 | -1.19 | -1.37% | 19,600 |
| Sep 22, 2026 | 86.45 | 87.11 | 86.26 | 87.02 | +0.28 | +0.32% | 16,100 |
| Sep 21, 2026 | 85.03 | 86.78 | 85.03 | 86.74 | +2.66 | +3.16% | 18,600 |
| Sep 18, 2026 | 84.73 | 84.73 | 83.44 | 84.08 | -0.27 | -0.32% | 9,800 |
| Sep 17, 2026 | 83.78 | 84.69 | 83.78 | 84.35 | +2.46 | +3.00% | 13,800 |
| Sep 16, 2026 | 81.80 | 82.76 | 81.01 | 81.89 | +0.70 | +0.86% | 11,300 |
| Sep 15, 2026 | 80.90 | 81.48 | 80.90 | 81.19 | +0.45 | +0.56% | 18,600 |
| Sep 14, 2026 | 81.02 | 81.79 | 80.69 | 80.74 | -2.85 | -3.41% | 18,900 |
| Sep 11, 2026 | 82.59 | 84.07 | 82.59 | 83.59 | +1.72 | +2.10% | 10,200 |
| Sep 10, 2026 | 81.49 | 82.80 | 81.22 | 81.87 | -0.89 | -1.08% | 12,500 |
| Sep 9, 2026 | 83.46 | 83.53 | 82.76 | 82.76 | -0.12 | -0.14% | 9,700 |
| Sep 8, 2026 | 82.23 | 83.35 | 81.50 | 82.88 | +1.50 | +1.84% | 140,000 |
| Sep 4, 2026 | 80.93 | 81.70 | 80.93 | 81.38 | +0.83 | +1.03% | 22,100 |
| Sep 3, 2026 | 79.63 | 80.74 | 79.21 | 80.55 | +0.73 | +0.91% | 83,000 |
| Sep 2, 2026 | 79.52 | 79.96 | 79.13 | 79.82 | +0.03 | +0.04% | 35,300 |
| Sep 1, 2026 | 80.19 | 80.19 | 79.68 | 79.79 | -1.66 | -2.04% | 13,400 |
| Aug 31, 2026 | 81.30 | 81.54 | 80.92 | 81.45 | +0.03 | +0.04% | 14,400 |
| Aug 28, 2026 | 83.18 | 83.18 | 81.29 | 81.42 | -2.18 | -2.61% | 14,300 |
| Aug 27, 2026 | 83.55 | 83.64 | 83.18 | 83.60 | +1.40 | +1.70% | 13,200 |
| Aug 26, 2026 | 81.37 | 82.32 | 81.37 | 82.20 | +0.48 | +0.59% | 7,700 |
| Aug 25, 2026 | 81.74 | 81.98 | 81.29 | 81.72 | +0.96 | +1.19% | 16,200 |
| Aug 24, 2026 | 81.72 | 81.72 | 80.43 | 80.76 | -2.14 | -2.58% | 14,900 |
| Aug 21, 2026 | 83.17 | 83.17 | 81.97 | 82.90 | +0.40 | +0.48% | 12,600 |
| Aug 20, 2026 | 83.03 | 83.19 | 82.14 | 82.50 | -0.86 | -1.03% | 13,400 |
| Aug 19, 2026 | 85.40 | 85.40 | 82.52 | 83.36 | -1.43 | -1.69% | 19,900 |
| Aug 18, 2026 | 85.98 | 85.98 | 84.51 | 84.79 | -3.49 | -3.95% | 20,200 |
| Aug 17, 2026 | 88.08 | 89.17 | 88.08 | 88.28 | +0.40 | +0.46% | 17,600 |
| Aug 14, 2026 | 87.93 | 88.56 | 86.98 | 87.88 | +0.12 | +0.14% | 18,400 |
65 days, newest first. Daily bars as drawn on the UFOX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.