MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UFOX — ETF Series Solutions Defiance Space and Connective Tech ETF
NasdaqETF Series Solutions Defiance Space and Connective Tech ETF
$86.51
-2.34(-2.63%)
- O
- 87.88
- H
- 87.88
- L
- 85.88
- V
- 11.48K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$86.51
Period Return+106.17%
Period High$106.59
Period Low$41.38
Avg Daily Volume35.9K
Total Trading Days365
UFOX — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $87.88 | $87.88 | $85.88 | $86.51 | $-2.34 | -2.63% | 11,479 | $86.76 | $85.88 $87.88 |
| Oct 7, 2026 | $88.93 | $89.17 | $88.48 | $88.85 | $-1.30 | -1.44% | 35,108 | $88.80 | $88.48 $89.17 |
| Oct 6, 2026 | $89.32 | $90.22 | $89.32 | $90.15 | +$1.91 | +2.16% | 63,353 | $89.92 | $89.32 $90.22 |
| Oct 5, 2026 | $88.29 | $88.43 | $87.83 | $88.24 | +$0.13 | +0.15% | 12,199 | $88.22 | $87.83 $88.43 |
| Oct 2, 2026 | $86.92 | $88.51 | $86.92 | $88.11 | +$2.26 | +2.64% | 23,570 | $88.06 | $86.92 $88.51 |
| Oct 1, 2026 | $85.18 | $86.42 | $85.18 | $85.85 | +$0.81 | +0.95% | 10,593 | $85.68 | $85.18 $86.42 |
| Sep 30, 2026 | $85.43 | $85.50 | $85.04 | $85.04 | +$0.14 | +0.17% | 11,654 | $85.35 | $85.04 $85.50 |
| Sep 29, 2026 | $85.48 | $85.53 | $84.63 | $84.90 | +$0.04 | +0.05% | 7,976 | $84.95 | $84.63 $85.53 |
| Sep 28, 2026 | $85.60 | $85.67 | $84.36 | $84.86 | $-1.46 | -1.69% | 18,600 | $85.08 | $84.36 $85.67 |
| Sep 25, 2026 | $86.37 | $87.01 | $86.10 | $86.32 | +$0.70 | +0.81% | 12,921 | $86.52 | $86.10 $87.01 |
| Sep 24, 2026 | $84.95 | $85.95 | $84.91 | $85.62 | $-0.21 | -0.24% | 11,753 | $85.30 | $84.91 $85.95 |
| Sep 23, 2026 | $86.68 | $86.68 | $85.81 | $85.83 | $-1.19 | -1.36% | 19,646 | $86.20 | $85.81 $86.68 |
| Sep 22, 2026 | $86.45 | $87.11 | $86.26 | $87.02 | +$0.28 | +0.32% | 16,099 | $86.70 | $86.26 $87.11 |
| Sep 21, 2026 | $85.03 | $86.78 | $85.03 | $86.73 | +$2.66 | +3.16% | 18,591 | $86.25 | $85.03 $86.78 |
| Sep 18, 2026 | $84.73 | $84.73 | $83.44 | $84.08 | $-0.27 | -0.32% | 9,777 | $83.65 | $83.44 $84.73 |
| Sep 17, 2026 | $83.78 | $84.69 | $83.78 | $84.35 | +$2.46 | +3.01% | 13,764 | $84.33 | $83.78 $84.69 |
| Sep 16, 2026 | $81.80 | $82.76 | $81.01 | $81.89 | +$0.70 | +0.86% | 11,332 | $82.00 | $81.01 $82.76 |
| Sep 15, 2026 | $80.90 | $81.48 | $80.90 | $81.19 | +$0.45 | +0.56% | 18,607 | $81.21 | $80.90 $81.48 |
| Sep 14, 2026 | $81.02 | $81.79 | $80.69 | $80.74 | $-2.85 | -3.41% | 18,882 | $81.23 | $80.69 $81.79 |
| Sep 11, 2026 | $82.59 | $84.07 | $82.59 | $83.59 | +$1.72 | +2.10% | 10,223 | $83.64 | $82.59 $84.07 |
| Sep 10, 2026 | $81.49 | $82.80 | $81.22 | $81.87 | $-0.89 | -1.08% | 12,536 | $82.27 | $81.22 $82.80 |
| Sep 9, 2026 | $83.46 | $83.53 | $82.76 | $82.76 | $-0.13 | -0.15% | 9,668 | $83.01 | $82.76 $83.53 |
| Sep 8, 2026 | $82.23 | $83.35 | $81.50 | $82.88 | +$1.50 | +1.85% | 140,015 | $82.84 | $81.50 $83.35 |
| Sep 4, 2026 | $80.93 | $81.70 | $80.93 | $81.38 | +$0.83 | +1.03% | 22,119 | $81.23 | $80.93 $81.70 |
| Sep 3, 2026 | $79.63 | $80.74 | $79.21 | $80.55 | +$0.73 | +0.91% | 82,989 | $79.84 | $79.21 $80.74 |
| Sep 2, 2026 | $79.52 | $79.96 | $79.13 | $79.82 | +$0.03 | +0.03% | 35,326 | $79.57 | $79.13 $79.96 |
| Sep 1, 2026 | $80.19 | $80.19 | $79.68 | $79.79 | $-1.65 | -2.03% | 13,399 | $79.90 | $79.68 $80.19 |
| Aug 31, 2026 | $81.30 | $81.54 | $80.92 | $81.45 | +$0.03 | +0.04% | 14,425 | $81.26 | $80.92 $81.54 |
| Aug 28, 2026 | $83.18 | $83.18 | $81.29 | $81.42 | $-2.18 | -2.61% | 14,341 | $81.88 | $81.29 $83.18 |
| Aug 27, 2026 | $83.55 | $83.64 | $83.18 | $83.60 | +$1.41 | +1.71% | 13,217 | $83.37 | $83.18 $83.64 |