Defiance Connective Technologies ETF (SIXG)
NASDAQ: SIXG · Real-Time Price · USD
66.17
+0.42 (0.65%)
At close: Dec 5, 2025, 4:00 PM EST
66.20
+0.03 (0.04%)
After-hours: Dec 5, 2025, 4:15 PM EST
SIXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.94 | 66.37 | 65.94 | 66.17 | 66.17 | 0.64% | 10,279 |
| Dec 4, 2025 | 65.04 | 65.91 | 65.04 | 65.75 | 65.75 | 0.90% | 16,360 |
| Dec 3, 2025 | 64.52 | 65.17 | 64.07 | 65.17 | 65.17 | 1.21% | 10,591 |
| Dec 2, 2025 | 64.40 | 64.96 | 64.12 | 64.39 | 64.39 | 0.99% | 30,329 |
| Dec 1, 2025 | 63.92 | 64.20 | 63.47 | 63.76 | 63.76 | -1.17% | 44,668 |
| Nov 28, 2025 | 64.21 | 64.56 | 64.04 | 64.52 | 64.52 | 0.73% | 19,254 |
| Nov 26, 2025 | 63.83 | 64.42 | 63.69 | 64.05 | 64.05 | 1.06% | 9,955 |
| Nov 25, 2025 | 62.68 | 63.48 | 62.07 | 63.37 | 63.37 | 1.03% | 30,883 |
| Nov 24, 2025 | 61.14 | 62.73 | 61.14 | 62.73 | 62.73 | 3.21% | 20,163 |
| Nov 21, 2025 | 60.45 | 61.36 | 59.50 | 60.78 | 60.78 | 0.68% | 50,540 |
| Nov 20, 2025 | 63.74 | 63.88 | 60.25 | 60.37 | 60.37 | -3.27% | 46,113 |
| Nov 19, 2025 | 62.20 | 63.22 | 62.04 | 62.41 | 62.41 | 0.04% | 15,001 |
| Nov 18, 2025 | 62.28 | 62.93 | 61.69 | 62.39 | 62.39 | -0.80% | 81,282 |
| Nov 17, 2025 | 63.73 | 64.31 | 62.58 | 62.89 | 62.89 | -2.14% | 30,748 |
| Nov 14, 2025 | 62.83 | 65.00 | 62.74 | 64.26 | 64.26 | -0.03% | 31,411 |
| Nov 13, 2025 | 66.05 | 66.05 | 63.85 | 64.28 | 64.28 | -3.02% | 25,560 |
| Nov 12, 2025 | 66.58 | 66.76 | 66.19 | 66.28 | 66.28 | 0.25% | 49,121 |
| Nov 11, 2025 | 66.29 | 66.42 | 65.97 | 66.12 | 66.12 | -0.71% | 22,442 |
| Nov 10, 2025 | 66.71 | 67.02 | 66.19 | 66.59 | 66.59 | 1.93% | 16,860 |
| Nov 7, 2025 | 64.75 | 65.37 | 63.80 | 65.33 | 65.33 | -0.15% | 23,228 |
| Nov 6, 2025 | 66.33 | 66.49 | 65.17 | 65.42 | 65.42 | -0.87% | 22,999 |
| Nov 5, 2025 | 65.10 | 66.33 | 65.10 | 66.00 | 65.99 | 1.48% | 37,802 |
| Nov 4, 2025 | 65.89 | 66.27 | 64.97 | 65.03 | 65.03 | -3.29% | 17,257 |
| Nov 3, 2025 | 68.21 | 68.21 | 66.98 | 67.24 | 67.24 | -0.91% | 13,795 |
| Oct 31, 2025 | 67.58 | 68.11 | 67.23 | 67.86 | 67.86 | 1.33% | 26,621 |
| Oct 30, 2025 | 66.39 | 67.42 | 66.39 | 66.97 | 66.97 | 0.36% | 29,088 |
| Oct 29, 2025 | 67.48 | 67.48 | 66.37 | 66.73 | 66.73 | -0.19% | 22,128 |
| Oct 28, 2025 | 66.46 | 67.16 | 66.34 | 66.86 | 66.86 | 0.89% | 57,983 |
| Oct 27, 2025 | 66.19 | 66.27 | 65.79 | 66.27 | 66.27 | 1.55% | 19,179 |
| Oct 24, 2025 | 65.50 | 65.50 | 65.16 | 65.26 | 65.26 | 1.02% | 12,154 |
| Oct 23, 2025 | 63.80 | 64.75 | 63.80 | 64.60 | 64.60 | 1.83% | 13,893 |
| Oct 22, 2025 | 64.15 | 64.16 | 62.58 | 63.44 | 63.44 | -1.80% | 17,724 |
| Oct 21, 2025 | 64.72 | 64.94 | 64.35 | 64.60 | 64.60 | -0.31% | 22,571 |
| Oct 20, 2025 | 64.60 | 65.04 | 64.60 | 64.80 | 64.80 | 0.97% | 39,493 |
| Oct 17, 2025 | 64.00 | 64.43 | 63.45 | 64.18 | 64.18 | -0.76% | 15,791 |
| Oct 16, 2025 | 65.55 | 65.56 | 64.54 | 64.67 | 64.67 | -0.54% | 13,781 |
| Oct 15, 2025 | 65.16 | 65.56 | 64.30 | 65.02 | 65.02 | 1.32% | 26,311 |
| Oct 14, 2025 | 63.32 | 64.80 | 62.80 | 64.17 | 64.17 | 0.06% | 44,954 |
| Oct 13, 2025 | 63.75 | 64.36 | 63.75 | 64.13 | 64.13 | 3.15% | 35,671 |
| Oct 10, 2025 | 65.21 | 65.32 | 62.14 | 62.17 | 62.17 | -4.41% | 79,106 |
| Oct 9, 2025 | 64.82 | 65.14 | 64.40 | 65.04 | 65.04 | 0.42% | 53,184 |
| Oct 8, 2025 | 63.64 | 64.84 | 63.64 | 64.77 | 64.77 | 2.71% | 29,989 |
| Oct 7, 2025 | 64.11 | 64.23 | 62.58 | 63.06 | 63.06 | -1.30% | 21,602 |
| Oct 6, 2025 | 63.80 | 64.29 | 63.72 | 63.89 | 63.89 | 1.02% | 14,162 |
| Oct 3, 2025 | 63.53 | 63.88 | 63.24 | 63.24 | 63.24 | -0.12% | 15,382 |
| Oct 2, 2025 | 63.27 | 63.51 | 62.89 | 63.32 | 63.32 | 1.18% | 23,944 |
| Oct 1, 2025 | 61.49 | 62.67 | 61.42 | 62.58 | 62.58 | 1.46% | 24,569 |
| Sep 30, 2025 | 61.42 | 61.69 | 61.16 | 61.68 | 61.68 | 0.59% | 31,058 |
| Sep 29, 2025 | 61.80 | 61.83 | 61.31 | 61.32 | 61.32 | -0.07% | 15,520 |
| Sep 26, 2025 | 61.47 | 61.53 | 60.99 | 61.36 | 61.36 | -0.26% | 25,307 |
| Sep 25, 2025 | 61.16 | 61.64 | 61.01 | 61.52 | 61.52 | -0.82% | 20,340 |
| Sep 24, 2025 | 62.60 | 62.60 | 61.80 | 62.03 | 62.03 | -0.96% | 14,729 |
| Sep 23, 2025 | 63.00 | 63.19 | 62.51 | 62.63 | 62.56 | -0.71% | 22,042 |
| Sep 22, 2025 | 62.11 | 63.08 | 62.11 | 63.08 | 63.00 | 1.47% | 19,552 |
| Sep 19, 2025 | 62.27 | 62.27 | 61.76 | 62.16 | 62.09 | 0.29% | 22,119 |
| Sep 18, 2025 | 62.03 | 62.13 | 61.85 | 61.98 | 61.91 | 1.00% | 17,682 |
| Sep 17, 2025 | 61.46 | 61.69 | 61.00 | 61.37 | 61.30 | -0.06% | 13,581 |
| Sep 16, 2025 | 61.78 | 61.78 | 61.17 | 61.41 | 61.34 | -0.35% | 258,272 |
| Sep 15, 2025 | 61.05 | 61.68 | 61.05 | 61.63 | 61.55 | 1.49% | 16,450 |
| Sep 12, 2025 | 61.51 | 61.51 | 60.61 | 60.72 | 60.65 | -1.49% | 19,134 |
| Sep 11, 2025 | 61.68 | 61.81 | 61.36 | 61.64 | 61.57 | 0.46% | 22,314 |
| Sep 10, 2025 | 61.20 | 61.75 | 61.06 | 61.36 | 61.29 | 2.95% | 26,374 |
| Sep 9, 2025 | 59.53 | 59.60 | 59.19 | 59.60 | 59.53 | 0.32% | 23,994 |
| Sep 8, 2025 | 58.87 | 59.41 | 58.79 | 59.41 | 59.34 | 0.95% | 55,630 |
| Sep 5, 2025 | 59.05 | 59.33 | 58.34 | 58.85 | 58.78 | 1.40% | 57,968 |
| Sep 4, 2025 | 57.57 | 58.04 | 57.32 | 58.04 | 57.97 | 1.63% | 36,151 |
| Sep 3, 2025 | 57.25 | 57.31 | 56.70 | 57.11 | 57.04 | 0.05% | 35,064 |
| Sep 2, 2025 | 56.33 | 57.10 | 56.16 | 57.08 | 57.01 | -0.68% | 29,704 |
| Aug 29, 2025 | 58.33 | 58.33 | 57.27 | 57.47 | 57.40 | -2.28% | 38,381 |
| Aug 28, 2025 | 58.00 | 58.93 | 58.00 | 58.81 | 58.74 | 1.62% | 25,267 |
| Aug 27, 2025 | 57.62 | 59.28 | 57.38 | 57.87 | 57.80 | 0.56% | 75,787 |
| Aug 26, 2025 | 56.84 | 57.55 | 56.84 | 57.55 | 57.48 | 1.30% | 8,951 |
| Aug 25, 2025 | 56.70 | 57.03 | 56.70 | 56.81 | 56.74 | 0.13% | 40,530 |
| Aug 22, 2025 | 55.53 | 57.01 | 55.53 | 56.74 | 56.67 | 2.36% | 10,221 |
| Aug 21, 2025 | 55.00 | 55.48 | 54.98 | 55.43 | 55.37 | 0.24% | 48,450 |
| Aug 20, 2025 | 55.21 | 55.30 | 54.35 | 55.30 | 55.23 | -0.43% | 35,908 |
| Aug 19, 2025 | 56.81 | 56.81 | 55.45 | 55.54 | 55.47 | -2.53% | 13,726 |
| Aug 18, 2025 | 56.64 | 56.98 | 56.51 | 56.98 | 56.91 | 0.60% | 314,540 |
| Aug 15, 2025 | 56.72 | 56.74 | 56.42 | 56.64 | 56.57 | -0.29% | 43,791 |
| Aug 14, 2025 | 56.87 | 57.16 | 56.34 | 56.80 | 56.73 | -1.13% | 64,678 |
| Aug 13, 2025 | 57.53 | 57.85 | 57.02 | 57.45 | 57.38 | - | 262,062 |
| Aug 12, 2025 | 56.50 | 57.47 | 56.50 | 57.45 | 57.38 | 2.22% | 390,980 |
| Aug 11, 2025 | 56.68 | 57.04 | 56.17 | 56.20 | 56.13 | -0.89% | 134,606 |
| Aug 8, 2025 | 56.54 | 56.93 | 56.44 | 56.71 | 56.64 | 0.61% | 283,868 |
| Aug 7, 2025 | 56.93 | 57.14 | 55.79 | 56.36 | 56.29 | -0.49% | 363,218 |
| Aug 6, 2025 | 54.80 | 56.67 | 54.80 | 56.64 | 56.57 | 2.79% | 361,823 |
| Aug 5, 2025 | 55.55 | 55.55 | 54.81 | 55.11 | 55.04 | -0.64% | 5,344 |
| Aug 4, 2025 | 54.29 | 55.47 | 54.29 | 55.46 | 55.39 | 4.54% | 19,147 |
| Aug 1, 2025 | 53.42 | 53.60 | 52.40 | 53.05 | 52.99 | -2.19% | 286,998 |
| Jul 31, 2025 | 55.20 | 55.38 | 54.24 | 54.24 | 54.18 | -1.40% | 27,232 |
| Jul 30, 2025 | 55.08 | 55.35 | 54.69 | 55.01 | 54.94 | 0.38% | 14,439 |
| Jul 29, 2025 | 54.95 | 55.30 | 54.44 | 54.80 | 54.74 | 0.51% | 19,709 |
| Jul 28, 2025 | 54.35 | 54.56 | 54.26 | 54.52 | 54.46 | 0.56% | 13,669 |
| Jul 25, 2025 | 54.17 | 54.32 | 54.05 | 54.22 | 54.15 | -0.10% | 17,179 |
| Jul 24, 2025 | 54.77 | 54.77 | 54.09 | 54.27 | 54.21 | -0.19% | 20,786 |
| Jul 23, 2025 | 53.85 | 54.40 | 53.68 | 54.38 | 54.31 | 1.46% | 17,974 |
| Jul 22, 2025 | 53.94 | 53.94 | 52.99 | 53.59 | 53.53 | -0.87% | 8,556 |
| Jul 21, 2025 | 54.21 | 54.55 | 54.06 | 54.06 | 54.00 | 0.04% | 18,075 |
| Jul 18, 2025 | 54.18 | 54.22 | 53.92 | 54.04 | 53.97 | 0.05% | 10,623 |
| Jul 17, 2025 | 53.19 | 54.08 | 53.19 | 54.01 | 53.95 | 1.72% | 10,741 |