Defiance Connective Technologies ETF (SIXG)
NASDAQ: SIXG · Real-Time Price · USD
79.57
-1.85 (-2.27%)
At close: Apr 28, 2026, 4:00 PM EDT
79.58
+0.01 (0.01%)
After-hours: Apr 28, 2026, 7:11 PM EDT
SIXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.47 | 80.54 | 78.81 | 79.57 | 79.57 | -2.27% | 19,994 |
| Apr 27, 2026 | 82.35 | 82.35 | 80.53 | 81.42 | 81.42 | -1.31% | 23,750 |
| Apr 24, 2026 | 82.44 | 82.74 | 81.77 | 82.50 | 82.50 | 2.30% | 22,576 |
| Apr 23, 2026 | 81.39 | 81.67 | 79.35 | 80.65 | 80.65 | -1.56% | 21,886 |
| Apr 22, 2026 | 82.08 | 82.25 | 81.35 | 81.92 | 81.92 | 1.31% | 29,377 |
| Apr 21, 2026 | 81.66 | 82.23 | 80.79 | 80.86 | 80.86 | -0.20% | 27,958 |
| Apr 20, 2026 | 79.54 | 81.02 | 79.54 | 81.02 | 81.02 | 1.22% | 16,423 |
| Apr 17, 2026 | 80.01 | 80.30 | 79.72 | 80.04 | 80.04 | 1.10% | 27,187 |
| Apr 16, 2026 | 76.88 | 79.20 | 76.88 | 79.17 | 79.17 | 3.46% | 44,580 |
| Apr 15, 2026 | 75.94 | 76.61 | 75.46 | 76.52 | 76.52 | 1.11% | 18,173 |
| Apr 14, 2026 | 76.80 | 76.80 | 75.18 | 75.68 | 75.68 | 0.34% | 56,629 |
| Apr 13, 2026 | 73.35 | 75.45 | 73.35 | 75.42 | 75.42 | 2.20% | 29,630 |
| Apr 10, 2026 | 74.02 | 74.25 | 73.54 | 73.80 | 73.80 | 0.66% | 32,606 |
| Apr 9, 2026 | 74.00 | 74.59 | 72.94 | 73.32 | 73.32 | -1.11% | 20,517 |
| Apr 8, 2026 | 74.92 | 75.00 | 73.23 | 74.14 | 74.14 | 3.19% | 38,342 |
| Apr 7, 2026 | 71.39 | 71.85 | 70.15 | 71.85 | 71.85 | 0.38% | 50,998 |
| Apr 6, 2026 | 71.93 | 72.25 | 71.18 | 71.58 | 71.58 | -0.18% | 13,316 |
| Apr 2, 2026 | 67.57 | 71.73 | 67.57 | 71.71 | 71.71 | 3.37% | 29,460 |
| Apr 1, 2026 | 69.20 | 70.23 | 69.20 | 69.37 | 69.37 | 1.75% | 25,915 |
| Mar 31, 2026 | 66.34 | 68.19 | 66.15 | 68.18 | 68.18 | 4.68% | 6,639 |
| Mar 30, 2026 | 67.71 | 67.71 | 64.66 | 65.13 | 65.13 | -2.96% | 32,129 |
| Mar 27, 2026 | 68.66 | 68.70 | 66.95 | 67.12 | 67.12 | -2.72% | 24,743 |
| Mar 26, 2026 | 70.78 | 71.04 | 68.97 | 69.00 | 69.00 | -3.43% | 29,028 |
| Mar 25, 2026 | 70.31 | 72.23 | 70.31 | 71.45 | 71.45 | 2.97% | 57,493 |
| Mar 24, 2026 | 69.25 | 69.92 | 68.99 | 69.39 | 69.29 | -0.25% | 35,027 |
| Mar 23, 2026 | 69.22 | 70.02 | 68.89 | 69.56 | 69.47 | 2.21% | 20,141 |
| Mar 20, 2026 | 70.27 | 70.43 | 67.61 | 68.06 | 67.96 | -3.16% | 50,960 |
| Mar 19, 2026 | 68.20 | 70.52 | 68.06 | 70.28 | 70.18 | 1.86% | 26,273 |
| Mar 18, 2026 | 69.42 | 70.20 | 69.00 | 69.00 | 68.90 | -0.51% | 28,500 |
| Mar 17, 2026 | 69.14 | 69.68 | 69.00 | 69.36 | 69.26 | 0.56% | 28,902 |
| Mar 16, 2026 | 68.54 | 69.32 | 68.54 | 68.97 | 68.87 | 1.92% | 22,955 |
| Mar 13, 2026 | 68.08 | 69.31 | 67.45 | 67.67 | 67.57 | -0.14% | 34,914 |
| Mar 12, 2026 | 67.91 | 68.57 | 67.48 | 67.76 | 67.67 | -1.13% | 8,271 |
| Mar 11, 2026 | 68.19 | 69.07 | 68.19 | 68.53 | 68.44 | 0.62% | 56,236 |
| Mar 10, 2026 | 67.86 | 68.96 | 67.86 | 68.11 | 68.02 | 0.50% | 8,579 |
| Mar 9, 2026 | 65.26 | 67.78 | 65.15 | 67.77 | 67.68 | 2.28% | 11,982 |
| Mar 6, 2026 | 66.42 | 67.59 | 66.24 | 66.26 | 66.17 | -1.94% | 11,161 |
| Mar 5, 2026 | 68.20 | 68.46 | 66.60 | 67.57 | 67.48 | -1.83% | 17,350 |
| Mar 4, 2026 | 68.25 | 69.08 | 68.25 | 68.83 | 68.74 | 1.74% | 24,608 |
| Mar 3, 2026 | 66.89 | 68.33 | 66.38 | 67.65 | 67.56 | -1.72% | 13,823 |
| Mar 2, 2026 | 66.25 | 68.84 | 66.25 | 68.84 | 68.74 | 2.11% | 18,247 |
| Feb 27, 2026 | 66.57 | 67.48 | 66.33 | 67.41 | 67.32 | -0.14% | 9,242 |
| Feb 26, 2026 | 68.45 | 68.45 | 66.68 | 67.51 | 67.41 | -1.49% | 9,221 |
| Feb 25, 2026 | 68.26 | 68.82 | 68.26 | 68.53 | 68.44 | 0.99% | 37,305 |
| Feb 24, 2026 | 66.37 | 68.05 | 66.37 | 67.86 | 67.76 | 2.21% | 19,451 |
| Feb 23, 2026 | 66.80 | 66.80 | 65.96 | 66.39 | 66.30 | -1.33% | 17,273 |
| Feb 20, 2026 | 66.90 | 68.01 | 66.90 | 67.29 | 67.20 | -0.28% | 15,695 |
| Feb 19, 2026 | 67.23 | 67.49 | 67.00 | 67.48 | 67.38 | -0.31% | 41,378 |
| Feb 18, 2026 | 67.64 | 68.18 | 67.29 | 67.69 | 67.59 | 0.19% | 8,750 |
| Feb 17, 2026 | 67.20 | 68.00 | 66.50 | 67.56 | 67.47 | -0.12% | 7,973 |
| Feb 13, 2026 | 66.77 | 68.00 | 66.05 | 67.64 | 67.55 | 1.74% | 9,772 |
| Feb 12, 2026 | 67.95 | 67.95 | 66.31 | 66.49 | 66.40 | -2.39% | 13,773 |
| Feb 11, 2026 | 68.78 | 68.78 | 67.20 | 68.12 | 68.02 | 0.02% | 13,682 |
| Feb 10, 2026 | 68.69 | 68.85 | 67.99 | 68.10 | 68.01 | -0.74% | 94,571 |
| Feb 9, 2026 | 66.99 | 68.72 | 66.94 | 68.61 | 68.51 | 1.72% | 13,916 |
| Feb 6, 2026 | 65.87 | 67.45 | 65.87 | 67.45 | 67.36 | 4.40% | 17,870 |
| Feb 5, 2026 | 64.16 | 65.40 | 64.16 | 64.61 | 64.52 | -0.65% | 18,444 |
| Feb 4, 2026 | 66.57 | 66.70 | 64.04 | 65.03 | 64.94 | -2.29% | 43,779 |
| Feb 3, 2026 | 67.11 | 67.11 | 65.22 | 66.55 | 66.46 | -0.38% | 58,793 |
| Feb 2, 2026 | 66.00 | 67.35 | 65.99 | 66.80 | 66.71 | 0.76% | 71,842 |
| Jan 30, 2026 | 67.05 | 67.90 | 66.13 | 66.30 | 66.21 | -1.86% | 8,607 |
| Jan 29, 2026 | 68.30 | 68.30 | 66.30 | 67.56 | 67.46 | -1.29% | 11,573 |
| Jan 28, 2026 | 68.04 | 68.63 | 67.74 | 68.44 | 68.34 | 1.09% | 16,446 |
| Jan 27, 2026 | 67.13 | 67.84 | 67.13 | 67.70 | 67.61 | 1.87% | 20,725 |
| Jan 26, 2026 | 66.19 | 66.71 | 66.19 | 66.46 | 66.36 | 0.98% | 27,771 |
| Jan 23, 2026 | 66.14 | 66.29 | 65.63 | 65.81 | 65.72 | -0.57% | 19,798 |
| Jan 22, 2026 | 66.13 | 66.44 | 65.71 | 66.19 | 66.10 | 1.77% | 21,733 |
| Jan 21, 2026 | 65.17 | 65.42 | 64.00 | 65.03 | 64.94 | 0.59% | 15,649 |
| Jan 20, 2026 | 64.72 | 65.87 | 64.60 | 64.65 | 64.56 | -2.39% | 23,407 |
| Jan 16, 2026 | 66.59 | 66.88 | 65.99 | 66.23 | 66.14 | 0.15% | 24,773 |
| Jan 15, 2026 | 66.28 | 66.78 | 66.13 | 66.13 | 66.04 | 1.01% | 44,558 |
| Jan 14, 2026 | 65.76 | 65.76 | 64.82 | 65.47 | 65.38 | -0.97% | 16,419 |
| Jan 13, 2026 | 66.21 | 66.54 | 65.88 | 66.11 | 66.02 | 0.24% | 18,945 |
| Jan 12, 2026 | 64.66 | 65.96 | 64.66 | 65.95 | 65.86 | 1.60% | 15,927 |
| Jan 9, 2026 | 64.26 | 65.06 | 64.26 | 64.91 | 64.82 | 1.26% | 34,225 |
| Jan 8, 2026 | 64.91 | 64.91 | 64.01 | 64.11 | 64.02 | -1.48% | 8,426 |
| Jan 7, 2026 | 65.92 | 65.92 | 65.07 | 65.07 | 64.98 | -1.59% | 49,182 |
| Jan 6, 2026 | 65.30 | 66.15 | 64.79 | 66.12 | 66.03 | 1.40% | 14,605 |
| Jan 5, 2026 | 65.48 | 65.53 | 64.86 | 65.21 | 65.12 | 0.69% | 55,528 |
| Jan 2, 2026 | 64.64 | 64.93 | 64.28 | 64.77 | 64.68 | 1.46% | 14,932 |
| Dec 31, 2025 | 64.60 | 64.60 | 63.81 | 63.84 | 63.75 | -1.18% | 19,654 |
| Dec 30, 2025 | 64.42 | 64.75 | 64.34 | 64.60 | 64.51 | 0.34% | 14,225 |
| Dec 29, 2025 | 64.09 | 64.69 | 64.09 | 64.38 | 64.29 | -0.67% | 16,883 |
| Dec 26, 2025 | 64.98 | 64.98 | 64.64 | 64.81 | 64.62 | -0.10% | 11,031 |
| Dec 24, 2025 | 65.26 | 65.36 | 64.86 | 64.88 | 64.69 | -0.32% | 7,956 |
| Dec 23, 2025 | 64.72 | 65.12 | 64.70 | 65.09 | 64.90 | -0.25% | 9,610 |
| Dec 22, 2025 | 64.84 | 65.32 | 64.82 | 65.25 | 65.06 | 1.59% | 16,877 |
| Dec 19, 2025 | 62.85 | 64.23 | 62.85 | 64.23 | 64.04 | 2.73% | 13,063 |
| Dec 18, 2025 | 62.99 | 63.03 | 62.36 | 62.52 | 62.34 | 1.15% | 18,691 |
| Dec 17, 2025 | 63.64 | 63.85 | 61.79 | 61.81 | 61.63 | -2.70% | 18,254 |
| Dec 16, 2025 | 63.67 | 63.96 | 63.15 | 63.53 | 63.34 | -0.88% | 12,491 |
| Dec 15, 2025 | 65.51 | 65.51 | 64.07 | 64.09 | 63.90 | -1.65% | 26,238 |
| Dec 12, 2025 | 67.07 | 67.07 | 65.04 | 65.16 | 64.97 | -3.60% | 13,515 |
| Dec 11, 2025 | 67.18 | 67.64 | 66.31 | 67.59 | 67.39 | -0.05% | 23,377 |
| Dec 10, 2025 | 66.79 | 67.92 | 66.60 | 67.63 | 67.43 | 1.22% | 41,814 |
| Dec 9, 2025 | 66.50 | 66.93 | 66.46 | 66.81 | 66.62 | 0.19% | 17,034 |
| Dec 8, 2025 | 66.55 | 66.76 | 66.37 | 66.68 | 66.49 | 0.77% | 33,826 |
| Dec 5, 2025 | 65.94 | 66.37 | 65.94 | 66.17 | 65.98 | 0.64% | 10,279 |
| Dec 4, 2025 | 65.04 | 65.91 | 65.04 | 65.75 | 65.56 | 0.90% | 16,360 |
| Dec 3, 2025 | 64.52 | 65.17 | 64.07 | 65.17 | 64.97 | 1.21% | 10,591 |