NYSEArca - Nasdaq Real Time Price USD

Defiance KSM TipRanks Analyst ETF (RANK)

17.46 0.00 (0.00%)

As of 9:46:06 AM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 9, 2026	17.66	17.53	17.46	17.46	17.46	545
Nov 6, 2026	17.53	17.53	17.44	17.46	17.46	2,400
Nov 5, 2026	18.25	18.25	17.27	17.27	17.27	4,000
Nov 4, 2026	18.70	18.70	18.33	18.46	18.46	1,300
Nov 3, 2026	18.57	18.57	18.57	18.57	18.57	200
Nov 2, 2026	18.66	18.69	18.35	18.35	18.35	13,600
Oct 30, 2026	18.66	18.66	18.39	18.56	18.56	6,700
Oct 29, 2026	19.14	19.14	19.03	19.09	19.09	900
Oct 28, 2026	18.99	19.08	18.99	19.05	19.05	2,500
Oct 27, 2026	18.75	18.88	18.69	18.88	18.88	1,600
Oct 26, 2026	18.49	18.65	18.49	18.60	18.60	3,700
Oct 23, 2026	18.30	18.36	18.27	18.36	18.36	5,000
Oct 22, 2026	18.56	18.56	18.30	18.37	18.37	4,300
Oct 21, 2026	18.87	18.94	18.87	18.91	18.91	900
Oct 20, 2026	18.68	18.91	18.62	18.74	18.74	7,200
Oct 19, 2026	18.66	18.83	18.66	18.75	18.75	1,700
Oct 16, 2026	18.89	18.89	18.55	18.57	18.57	2,500
Oct 15, 2026	18.60	18.93	18.60	18.93	18.93	1,500
Oct 14, 2026	19.07	19.07	18.88	18.89	18.89	2,700
Oct 13, 2026	19.34	19.35	19.20	19.30	19.30	3,900
Oct 12, 2026	19.51	19.52	19.50	19.50	19.50	8,100
Oct 9, 2026	19.58	19.71	19.58	19.68	19.68	1,700
Oct 8, 2026	19.60	19.60	19.44	19.48	19.48	1,800
Oct 7, 2026	19.58	19.73	19.54	19.70	19.70	13,100
Oct 6, 2026	19.85	19.85	19.74	19.74	19.74	10,100
Oct 5, 2026	19.61	19.75	19.61	19.72	19.72	2,300
Oct 2, 2026	19.68	19.69	19.61	19.61	19.61	2,100
Oct 1, 2026	19.37	19.56	19.34	19.56	19.56	1,600
Sep 30, 2026	19.43	19.49	19.34	19.34	19.34	21,200
Sep 29, 2026	19.42	19.45	19.37	19.41	19.41	5,200
Sep 28, 2026	19.37	19.43	19.34	19.37	19.37	10,400
Sep 25, 2026	19.53	19.53	19.42	19.53	19.53	3,800
Sep 24, 2026	19.28	19.45	19.27	19.45	19.45	12,400
Sep 23, 2026	19.50	19.50	19.30	19.34	19.34	8,300
Sep 22, 2026	19.26	19.51	19.26	19.51	19.51	7,800
Sep 21, 2026	19.23	19.34	19.23	19.34	19.34	2,900
Sep 18, 2026	18.84	19.00	18.84	19.00	19.00	5,300
Sep 17, 2026	18.79	18.84	18.75	18.75	18.75	2,200
Sep 16, 2026	18.67	18.70	18.45	18.50	18.50	7,800
Sep 15, 2026	18.57	18.57	18.48	18.50	18.50	4,600
Sep 14, 2026	18.50	18.67	18.50	18.61	18.61	2,100
Sep 11, 2026	18.94	19.03	18.94	18.99	18.99	4,000
Sep 10, 2026	18.94	19.00	18.83	18.83	18.83	11,900
Sep 9, 2026	19.21	19.21	19.12	19.15	19.15	6,700
Sep 8, 2026	19.32	19.36	19.24	19.24	19.24	34,200
Sep 4, 2026	19.11	19.23	19.11	19.23	19.23	7,800
Sep 3, 2026	18.79	18.98	18.79	18.98	18.98	13,900
Sep 2, 2026	18.79	18.84	18.79	18.84	18.84	1,500
Sep 1, 2026	18.91	18.91	18.81	18.84	18.84	2,000
Aug 31, 2026	19.02	19.12	19.02	19.12	19.12	1,800
Aug 28, 2026	19.11	19.11	19.09	19.10	19.10	3,900
Aug 27, 2026	19.45	19.45	19.32	19.37	19.37	3,600
Aug 26, 2026	19.24	19.30	19.20	19.27	19.27	4,000
Aug 25, 2026	19.27	19.27	19.20	19.24	19.24	2,300
Aug 24, 2026	19.29	19.29	18.97	19.15	19.15	10,200
Aug 21, 2026	19.43	19.43	19.28	19.40	19.40	2,900
Aug 20, 2026	19.44	19.50	19.27	19.35	19.35	9,600
Aug 19, 2026	19.64	19.64	19.55	19.55	19.55	5,200
Aug 18, 2026	19.94	19.94	19.76	19.78	19.78	4,800
Aug 17, 2026	20.20	20.36	20.17	20.25	20.25	11,400
Aug 14, 2026	20.01	20.05	19.97	20.03	20.03	3,300
Aug 13, 2026	20.05	20.20	20.03	20.05	20.05	10,400
Aug 12, 2026	20.05	20.05	19.93	19.96	19.96	9,000
Aug 11, 2026	19.87	19.87	19.67	19.68	19.68	5,500
Aug 10, 2026	19.75	19.83	19.70	19.70	19.70	16,300
Aug 7, 2026	19.83	19.83	19.61	19.66	19.66	7,600
Aug 6, 2026	19.57	19.75	19.45	19.57	19.57	11,200
Aug 5, 2026	20.01	20.06	19.77	19.78	19.78	14,500
Aug 4, 2026	19.58	19.85	19.52	19.81	19.81	18,000
Aug 3, 2026	19.00	19.28	18.87	19.28	19.28	143,800
Jul 31, 2026	19.28	19.28	18.89	19.04	19.04	13,200
Jul 30, 2026	18.59	18.73	18.56	18.73	18.73	1,900
Jul 29, 2026	18.36	18.41	17.92	17.92	17.92	26,900
Jul 28, 2026	18.54	18.54	18.17	18.39	18.39	18,600
Jul 27, 2026	19.17	19.17	18.54	18.73	18.73	12,200
Jul 24, 2026	19.19	19.20	18.87	18.92	18.92	14,500
Jul 23, 2026	19.01	19.34	19.01	19.17	19.17	15,800
Jul 22, 2026	19.22	20.32	19.22	19.31	19.31	127,100
Jul 21, 2026	19.33	19.41	19.21	19.39	19.39	11,400
Jul 20, 2026	19.21	19.23	18.91	18.92	18.92	33,700
Jul 17, 2026	18.77	19.21	18.63	18.97	18.97	31,600
Jul 16, 2026	19.37	19.40	19.07	19.08	19.08	31,200
Jul 15, 2026	19.89	19.89	19.28	19.55	19.55	76,700
Jul 14, 2026	20.40	20.40	19.65	19.80	19.80	161,800
Jul 13, 2026	19.81	19.81	19.41	19.48	19.48	42,100
Jul 10, 2026	19.87	20.00	19.75	19.93	19.93	52,600
Jul 9, 2026	20.01	20.07	19.87	20.01	20.01	53,200
Jul 8, 2026	19.55	19.57	19.55	19.57	19.57	300
Jul 7, 2026	19.58	19.58	19.35	19.43	19.43	2,100
Jul 6, 2026	20.00	20.00	19.94	19.94	19.94	300
Jul 2, 2026	20.24	20.24	19.61	19.67	19.67	700
Jul 1, 2026	20.23	20.25	20.21	20.21	20.21	1,300
Jun 30, 2026	20.91	20.91	20.89	20.89	20.89	600

U.S. markets close in 6h

Defiance KSM TipRanks Analyst ETF (RANK)

Related Tickers