Quantcast

Defiance Next Gen Video Gaming ETF Historical Stock Prices

(ETF)
VIDG 
$23.653
*  
0.0765
0.32%
Get VIDG Alerts
*Delayed - data as of Jul. 18, 2019  -  Find a broker to begin trading VIDG now


Community Rating:
View:    VIDG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-APR-2019 TO 18-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 23.653 23.55 23.653 700
07/18/2019 23.6006 23.653 23.55 23.653 700
07/17/2019 23.7295 23.7295 23.7295 23.7295 124
07/16/2019 23.899 23.899 23.8283 23.8551 4,560
07/15/2019 23.91 23.98 23.91 23.98 565
07/12/2019 23.86 23.89 23.86 23.89 459
07/11/2019 24.1 24.1 24.0442 24.0476 968
07/10/2019 23.89 23.9161 23.8055 23.902 1,728
07/09/2019 23.415 23.4832 23.415 23.4819 1,030
07/08/2019 23.45 23.45 23.4301 23.4348 691
07/05/2019 23.67 23.7923 23.67 23.7923 471
07/03/2019 23.95 23.9973 23.95 23.9973 541
07/02/2019 23.91 23.9505 23.91 23.9505 649
07/01/2019 23.85 23.9701 23.84 23.8592 2,953
06/28/2019 23.6855 23.7641 23.6855 23.7641 655
06/27/2019 23.6469 23.7095 23.64 23.6846 684
06/26/2019 23.4493 23.4725 23.4493 23.4541 1,140
06/25/2019 23.81 23.81 23.3604 23.3604 2,563
06/24/2019 23.7714 23.811 23.7486 23.811 1,048
06/21/2019 23.82 23.8899 23.7683 23.869 1,875
06/20/2019 24.06 24.18 24.0568 24.0568 1,295
06/19/2019 23.675 23.7622 23.64 23.7622 360
06/18/2019 23.6558 23.6558 23.6104 23.6104 473
06/17/2019 23.07 23.1605 23.0588 23.0588 1,569
06/14/2019 23.075 23.075 23.0239 23.0634 1,277
06/13/2019 23.3129 23.3284 23.26 23.3284 764
06/12/2019 23.34 23.34 23.1999 23.2194 3,691
06/11/2019 23.715 23.715 23.47 23.5089 1,744
06/10/2019 23.28 23.55 23.28 23.4345 2,512
06/07/2019 23.115 23.22 23.11 23.1883 1,678
06/06/2019 22.715 22.8908 22.7 22.8908 4,156
06/05/2019 22.7104 22.8425 22.7104 22.8347 1,148
06/04/2019 22.52 22.8444 22.52 22.8444 462
06/03/2019 22.66 22.66 22.3997 22.3997 1,364
05/31/2019 22.44 22.44 22.4318 22.4359 474
05/30/2019 22.66 22.679 22.53 22.6497 447
05/29/2019 22.53 22.53 22.445 22.5 743
05/28/2019 22.6779 22.6779 22.6779 22.6779 07
05/24/2019 22.76 22.7873 22.7309 22.7309 800
05/23/2019 22.85 22.85 22.61 22.6726 1,168
05/22/2019 23.2 23.2174 23.1879 23.1879 742
05/21/2019 23.33 23.3806 23.33 23.3806 465
05/20/2019 23.29 23.29 23 23.0383 2,042
05/17/2019 23.8606 23.8606 23.5583 23.5583 1,153
05/16/2019 23.9836 23.9836 23.8821 23.8821 845
05/15/2019 23.93 23.93 23.9251 23.9251 417
05/14/2019 23.6 23.7664 23.6 23.7174 732
05/13/2019 23.6 23.6 23.2763 23.2763 2,884
05/10/2019 23.98 24.1298 23.68 24.1298 11,447
05/09/2019 23.94 24.1231 23.75 24.0684 1,003
05/08/2019 24.31 24.4 24.31 24.3138 1,493
05/07/2019 24.55 24.55 24.25 24.3301 2,240
05/06/2019 24.51 24.7812 24.51 24.7812 2,330
05/03/2019 25.0923 25.1541 25.09 25.1541 1,046
05/02/2019 24.71 24.7905 24.65 24.7905 814
05/01/2019 25.005 25.005 24.7438 24.7438 961
04/30/2019 24.835 24.9066 24.78 24.9066 575
04/29/2019 24.82 24.92 24.82 24.8746 1,777
04/26/2019 24.775 24.8278 24.775 24.8278 1,894
04/25/2019 24.94 24.94 24.73 24.8196 1,867
04/24/2019 25.15 25.15 25.0873 25.0873 2,495
04/23/2019 24.92 25.106 24.86 25.0804 18,497
04/22/2019 24.84 24.96 24.84 24.96 2,472
04/18/2019 24.93 24.9899 24.86 24.9714 2,336
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio