NasdaqGM - Delayed Quote
USD
Defiance China Robotics ETF (CROB)
21.78
+0.13
(+0.60%)
At close: November 10 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
21.71
21.85
21.71
21.78
21.78
1,769
Nov 9, 2026
21.53
21.65
21.52
21.60
21.60
1,700
Nov 6, 2026
20.84
20.91
20.78
20.79
20.79
2,900
Nov 5, 2026
20.77
20.78
20.77
20.78
20.78
400
Nov 4, 2026
21.14
21.15
21.11
21.12
21.12
1,200
Nov 3, 2026
19.69
19.69
19.68
19.68
19.68
400
Nov 2, 2026
21.86
21.86
20.01
20.01
20.01
900
Oct 30, 2026
19.85
20.07
19.85
19.88
19.88
10,100
Oct 29, 2026
20.54
20.62
20.54
20.62
20.62
600
Oct 28, 2026
21.20
21.35
21.18
21.35
21.35
4,500
Oct 27, 2026
20.23
20.41
20.23
20.37
20.37
1,100
Oct 26, 2026
20.84
20.93
20.83
20.83
20.83
2,800
Oct 23, 2026
20.73
20.73
20.73
20.73
20.73
300
Oct 22, 2026
19.43
19.45
19.40
19.45
19.45
800
Oct 21, 2026
19.58
19.62
19.48
19.57
19.57
1,200
Oct 20, 2026
19.76
19.87
19.76
19.81
19.81
900
Oct 19, 2026
19.16
19.22
19.13
19.16
19.16
1,800
Oct 16, 2026
18.38
18.40
18.30
18.33
18.33
1,100
Oct 15, 2026
18.11
18.22
18.11
18.18
18.18
1,800
Oct 14, 2026
18.82
18.82
18.18
18.68
18.68
2,900
Oct 13, 2026
19.44
19.49
19.41
19.49
19.49
2,300
Oct 12, 2026
19.62
19.62
19.43
19.57
19.57
1,600
Oct 9, 2026
20.09
20.20
20.09
20.16
20.16
1,400
Oct 8, 2026
20.11
20.11
19.98
19.98
19.98
3,300
Oct 7, 2026
20.92
20.96
20.85
20.91
20.91
1,200
Oct 6, 2026
21.07
21.21
21.07
21.08
21.08
2,700
Oct 5, 2026
21.03
21.12
21.00
21.11
21.11
2,800
Oct 2, 2026
21.02
21.04
21.02
21.04
21.04
800
Oct 1, 2026
21.12
21.12
21.01
21.11
21.11
2,500
Sep 30, 2026
21.26
21.26
21.20
21.23
21.23
1,100
Sep 29, 2026
21.50
21.50
21.30
21.33
21.33
2,300
Sep 28, 2026
21.24
21.43
21.24
21.43
21.43
1,400
Sep 25, 2026
21.57
21.62
21.54
21.59
21.59
5,600
Sep 24, 2026
21.80
21.80
21.75
21.78
21.78
4,600
Sep 23, 2026
0.037
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
21.82
21.82
21.67
21.76
21.76
3,500
Sep 22, 2026
22.00
22.10
21.77
22.04
22.00
6,300
Sep 21, 2026
22.08
22.12
22.02
22.06
22.02
6,000
Sep 18, 2026
21.74
21.80
21.74
21.80
21.76
800
Sep 17, 2026
21.51
21.63
21.42
21.56
21.52
9,100
Sep 16, 2026
21.19
21.20
21.11
21.13
21.09
2,000
Sep 15, 2026
21.17
21.19
21.07
21.12
21.08
9,700
Sep 14, 2026
21.58
21.58
21.58
21.58
21.54
400
Sep 11, 2026
21.48
21.48
21.41
21.43
21.39
2,700
Sep 10, 2026
22.02
22.02
21.91
21.92
21.88
10,800
Sep 9, 2026
22.30
22.34
22.29
22.32
22.28
1,100
Sep 8, 2026
22.46
22.47
22.46
22.46
22.42
2,700
Sep 4, 2026
22.27
22.35
22.23
22.30
22.26
5,500
Sep 3, 2026
22.46
22.62
22.46
22.56
22.52
3,000
Sep 2, 2026
22.28
22.28
22.20
22.21
22.17
1,900
Sep 1, 2026
22.55
22.59
22.46
22.47
22.43
4,400
Aug 31, 2026
22.94
23.15
22.92
22.95
22.91
8,200
Aug 28, 2026
23.07
23.08
22.91
22.93
22.89
9,300
Aug 27, 2026
23.18
23.29
23.01
23.01
22.97
13,900
Aug 26, 2026
26.60
31.72
22.80
22.97
22.93
34,900
Aug 25, 2026
22.76
26.95
22.68
26.64
26.60
19,500
Aug 24, 2026
22.98
22.98
22.30
22.43
22.39
16,000
Aug 21, 2026
23.28
23.31
23.07
23.17
23.13
12,400
Aug 20, 2026
23.60
23.60
22.77
22.81
22.77
6,000
Aug 19, 2026
26.38
33.01
23.68
23.97
23.93
30,000
Aug 18, 2026
25.62
25.65
25.58
25.58
25.54
2,900
