Defiance Connective Technologies ETF (UFOX)
NASDAQ: UFOX · Real-Time Price · USD
88.05
-0.39 (-0.44%)
At close: Jun 26, 2026, 4:00 PM EDT
87.00
-1.05 (-1.19%)
After-hours: Jun 26, 2026, 6:51 PM EDT
UFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 86.88 | 88.47 | 86.74 | 87.90 | 87.90 | -0.60% | 33,523 |
| Jun 25, 2026 | 90.97 | 90.97 | 86.63 | 88.43 | 88.43 | -0.51% | 50,954 |
| Jun 24, 2026 | 91.16 | 91.16 | 88.16 | 88.89 | 88.89 | -2.32% | 60,952 |
| Jun 23, 2026 | 90.31 | 92.52 | 90.31 | 91.11 | 91.00 | -3.21% | 72,689 |
| Jun 22, 2026 | 95.15 | 95.33 | 93.51 | 94.13 | 94.02 | -1.19% | 93,032 |
| Jun 18, 2026 | 95.80 | 95.80 | 93.94 | 95.26 | 95.14 | 1.34% | 48,420 |
| Jun 17, 2026 | 95.07 | 97.80 | 93.97 | 94.00 | 93.88 | -0.31% | 34,543 |
| Jun 16, 2026 | 96.88 | 97.18 | 94.29 | 94.29 | 94.18 | -3.15% | 41,152 |
| Jun 15, 2026 | 97.69 | 97.79 | 96.29 | 97.36 | 97.24 | 2.52% | 46,064 |
| Jun 12, 2026 | 96.74 | 96.80 | 93.89 | 94.96 | 94.84 | -1.41% | 43,719 |
| Jun 11, 2026 | 91.94 | 96.36 | 91.94 | 96.32 | 96.20 | 5.51% | 55,469 |
| Jun 10, 2026 | 91.78 | 93.68 | 91.16 | 91.29 | 91.18 | -1.79% | 51,870 |
| Jun 9, 2026 | 97.43 | 97.44 | 89.15 | 92.95 | 92.84 | -3.09% | 79,750 |
| Jun 8, 2026 | 97.52 | 97.96 | 95.46 | 95.91 | 95.79 | 0.73% | 26,242 |
| Jun 5, 2026 | 101.31 | 101.31 | 94.37 | 95.21 | 95.10 | -8.15% | 63,018 |
| Jun 4, 2026 | 100.56 | 104.45 | 99.83 | 103.66 | 103.53 | - | 24,214 |
| Jun 3, 2026 | 106.08 | 106.08 | 103.25 | 103.66 | 103.53 | -2.52% | 36,671 |
| Jun 2, 2026 | 103.87 | 106.59 | 103.80 | 106.33 | 106.20 | 3.62% | 201,774 |
| Jun 1, 2026 | 102.18 | 103.32 | 100.24 | 102.62 | 102.49 | -0.01% | 42,657 |
| May 29, 2026 | 102.10 | 102.73 | 99.64 | 102.62 | 102.50 | -0.18% | 73,461 |
| May 28, 2026 | 101.98 | 103.14 | 100.82 | 102.81 | 102.69 | 0.53% | 70,758 |
| May 27, 2026 | 103.57 | 103.57 | 100.36 | 102.27 | 102.15 | -0.08% | 77,304 |
| May 26, 2026 | 102.26 | 102.87 | 101.05 | 102.35 | 102.23 | 2.96% | 68,137 |
| May 22, 2026 | 97.10 | 99.62 | 97.10 | 99.41 | 99.29 | 3.52% | 76,396 |
| May 21, 2026 | 94.10 | 96.35 | 94.10 | 96.03 | 95.91 | 0.93% | 77,792 |
| May 20, 2026 | 93.43 | 95.32 | 93.20 | 95.14 | 95.03 | 2.16% | 38,026 |
| May 19, 2026 | 91.26 | 93.58 | 89.84 | 93.13 | 93.02 | 0.37% | 25,439 |
| May 18, 2026 | 94.49 | 94.84 | 91.34 | 92.79 | 92.68 | -0.23% | 51,122 |
| May 15, 2026 | 92.74 | 94.04 | 91.92 | 93.00 | 92.89 | -2.00% | 28,690 |
| May 14, 2026 | 93.18 | 95.14 | 93.07 | 94.90 | 94.78 | 2.26% | 42,943 |
| May 13, 2026 | 92.64 | 93.59 | 91.44 | 92.80 | 92.69 | 1.29% | 71,578 |
| May 12, 2026 | 92.41 | 93.13 | 89.25 | 91.62 | 91.51 | -2.65% | 49,966 |
| May 11, 2026 | 91.72 | 94.44 | 91.59 | 94.11 | 94.00 | 3.09% | 56,200 |
| May 8, 2026 | 87.85 | 91.44 | 87.85 | 91.29 | 91.18 | 5.78% | 36,548 |
| May 7, 2026 | 87.93 | 87.93 | 85.70 | 86.30 | 86.20 | -1.74% | 33,956 |
| May 6, 2026 | 86.88 | 87.92 | 86.24 | 87.83 | 87.72 | 1.30% | 67,491 |
| May 5, 2026 | 86.31 | 86.91 | 86.02 | 86.70 | 86.60 | 2.01% | 81,912 |
| May 4, 2026 | 85.17 | 85.46 | 84.50 | 84.99 | 84.89 | -0.02% | 38,979 |
| May 1, 2026 | 84.28 | 86.71 | 84.11 | 85.01 | 84.91 | 1.08% | 46,667 |
| Apr 30, 2026 | 82.51 | 84.11 | 82.09 | 84.11 | 84.00 | 3.48% | 29,185 |
| Apr 29, 2026 | 79.76 | 81.35 | 79.39 | 81.28 | 81.18 | 2.15% | 14,810 |
| Apr 28, 2026 | 79.47 | 80.54 | 78.81 | 79.57 | 79.47 | -2.27% | 20,010 |
| Apr 27, 2026 | 82.35 | 82.35 | 80.53 | 81.42 | 81.32 | -1.31% | 23,750 |
| Apr 24, 2026 | 82.44 | 82.74 | 81.77 | 82.50 | 82.40 | 2.30% | 22,576 |
| Apr 23, 2026 | 81.39 | 81.67 | 79.35 | 80.65 | 80.55 | -1.56% | 21,886 |
| Apr 22, 2026 | 82.08 | 82.25 | 81.35 | 81.92 | 81.82 | 1.31% | 29,377 |
| Apr 21, 2026 | 81.66 | 82.23 | 80.79 | 80.86 | 80.76 | -0.20% | 27,958 |
| Apr 20, 2026 | 79.54 | 81.02 | 79.54 | 81.02 | 80.92 | 1.22% | 16,423 |
| Apr 17, 2026 | 80.01 | 80.30 | 79.72 | 80.04 | 79.94 | 1.10% | 27,187 |
| Apr 16, 2026 | 76.88 | 79.20 | 76.88 | 79.17 | 79.07 | 3.46% | 44,580 |
| Apr 15, 2026 | 75.94 | 76.61 | 75.46 | 76.52 | 76.43 | 1.11% | 18,173 |
| Apr 14, 2026 | 76.80 | 76.80 | 75.18 | 75.68 | 75.58 | 0.34% | 56,629 |
| Apr 13, 2026 | 73.35 | 75.45 | 73.35 | 75.42 | 75.33 | 2.20% | 29,630 |
| Apr 10, 2026 | 74.02 | 74.25 | 73.54 | 73.80 | 73.71 | 0.66% | 32,606 |
| Apr 9, 2026 | 74.00 | 74.59 | 72.94 | 73.32 | 73.23 | -1.11% | 20,517 |
| Apr 8, 2026 | 74.92 | 75.00 | 73.23 | 74.14 | 74.05 | 3.19% | 38,342 |
| Apr 7, 2026 | 71.39 | 71.85 | 70.15 | 71.85 | 71.76 | 0.38% | 50,998 |
| Apr 6, 2026 | 71.93 | 72.25 | 71.18 | 71.58 | 71.49 | -0.18% | 13,316 |
| Apr 2, 2026 | 67.57 | 71.73 | 67.57 | 71.71 | 71.62 | 3.37% | 29,460 |
| Apr 1, 2026 | 69.20 | 70.23 | 69.20 | 69.37 | 69.28 | 1.75% | 25,915 |
| Mar 31, 2026 | 66.34 | 68.19 | 66.15 | 68.18 | 68.09 | 4.68% | 6,639 |
| Mar 30, 2026 | 67.71 | 67.71 | 64.66 | 65.13 | 65.05 | -2.97% | 32,129 |
| Mar 27, 2026 | 68.66 | 68.70 | 66.95 | 67.12 | 67.04 | -2.72% | 24,743 |
| Mar 26, 2026 | 70.78 | 71.04 | 68.97 | 69.00 | 68.92 | -3.43% | 29,028 |
| Mar 25, 2026 | 70.31 | 72.23 | 70.31 | 71.45 | 71.36 | 3.11% | 57,493 |
| Mar 24, 2026 | 69.25 | 69.92 | 68.99 | 69.39 | 69.21 | -0.25% | 35,027 |
| Mar 23, 2026 | 69.22 | 70.02 | 68.89 | 69.56 | 69.38 | 2.21% | 20,141 |
| Mar 20, 2026 | 70.27 | 70.43 | 67.61 | 68.06 | 67.88 | -3.16% | 50,960 |
| Mar 19, 2026 | 68.20 | 70.52 | 68.06 | 70.28 | 70.10 | 1.86% | 26,273 |
| Mar 18, 2026 | 69.42 | 70.20 | 69.00 | 69.00 | 68.82 | -0.51% | 28,500 |
| Mar 17, 2026 | 69.14 | 69.68 | 69.00 | 69.36 | 69.18 | 0.56% | 28,902 |
| Mar 16, 2026 | 68.54 | 69.32 | 68.54 | 68.97 | 68.79 | 1.92% | 22,955 |
| Mar 13, 2026 | 68.08 | 69.31 | 67.45 | 67.67 | 67.49 | -0.14% | 34,914 |
| Mar 12, 2026 | 67.91 | 68.57 | 67.48 | 67.76 | 67.58 | -1.13% | 8,271 |
| Mar 11, 2026 | 68.19 | 69.07 | 68.19 | 68.53 | 68.35 | 0.62% | 56,236 |
| Mar 10, 2026 | 67.86 | 68.96 | 67.86 | 68.11 | 67.93 | 0.50% | 8,579 |
| Mar 9, 2026 | 65.26 | 67.78 | 65.15 | 67.77 | 67.60 | 2.28% | 11,982 |
| Mar 6, 2026 | 66.42 | 67.59 | 66.24 | 66.26 | 66.09 | -1.94% | 11,161 |
| Mar 5, 2026 | 68.20 | 68.46 | 66.60 | 67.57 | 67.39 | -1.83% | 17,350 |
| Mar 4, 2026 | 68.25 | 69.08 | 68.25 | 68.83 | 68.65 | 1.74% | 24,608 |
| Mar 3, 2026 | 66.89 | 68.33 | 66.38 | 67.65 | 67.48 | -1.72% | 13,823 |
| Mar 2, 2026 | 66.25 | 68.84 | 66.25 | 68.84 | 68.66 | 2.11% | 18,247 |
| Feb 27, 2026 | 66.57 | 67.48 | 66.33 | 67.41 | 67.24 | -0.14% | 9,242 |
| Feb 26, 2026 | 68.45 | 68.45 | 66.68 | 67.51 | 67.33 | -1.49% | 9,221 |
| Feb 25, 2026 | 68.26 | 68.82 | 68.26 | 68.53 | 68.35 | 0.99% | 37,305 |
| Feb 24, 2026 | 66.37 | 68.05 | 66.37 | 67.86 | 67.68 | 2.21% | 19,451 |
| Feb 23, 2026 | 66.80 | 66.80 | 65.96 | 66.39 | 66.22 | -1.33% | 17,273 |
| Feb 20, 2026 | 66.90 | 68.01 | 66.90 | 67.29 | 67.12 | -0.28% | 15,695 |
| Feb 19, 2026 | 67.23 | 67.49 | 67.00 | 67.48 | 67.30 | -0.31% | 41,378 |
| Feb 18, 2026 | 67.64 | 68.18 | 67.29 | 67.69 | 67.51 | 0.19% | 8,750 |
| Feb 17, 2026 | 67.20 | 68.00 | 66.50 | 67.56 | 67.39 | -0.12% | 7,973 |
| Feb 13, 2026 | 66.77 | 68.00 | 66.05 | 67.64 | 67.47 | 1.74% | 9,772 |
| Feb 12, 2026 | 67.95 | 67.95 | 66.31 | 66.49 | 66.32 | -2.39% | 13,773 |
| Feb 11, 2026 | 68.78 | 68.78 | 67.20 | 68.12 | 67.94 | 0.03% | 13,682 |
| Feb 10, 2026 | 68.69 | 68.85 | 67.99 | 68.10 | 67.92 | -0.74% | 94,571 |
| Feb 9, 2026 | 66.99 | 68.72 | 66.94 | 68.61 | 68.43 | 1.72% | 13,916 |
| Feb 6, 2026 | 65.87 | 67.45 | 65.87 | 67.45 | 67.27 | 4.40% | 17,870 |
| Feb 5, 2026 | 64.16 | 65.40 | 64.16 | 64.61 | 64.44 | -0.65% | 18,444 |
| Feb 4, 2026 | 66.57 | 66.70 | 64.04 | 65.03 | 64.86 | -2.29% | 43,779 |
| Feb 3, 2026 | 67.11 | 67.11 | 65.22 | 66.55 | 66.38 | -0.38% | 58,793 |