MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RANK — Defiance KSM TipRanks Analyst ETF
NYSE ArcaDefiance KSM TipRanks Analyst ETF
$19.74
+0.02(+0.09%)
- O
- 19.85
- H
- 19.85
- L
- 19.74
- V
- 10.14K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$19.74
Period Return-5.51%
Period High$20.91
Period Low$17.92
Avg Daily Volume17.7K
Total Trading Days69
RANK — Historical OHLCV Price & Volume Table
Jun 30, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $19.85 | $19.85 | $19.74 | $19.74 | +$0.02 | +0.09% | 10,136 | $19.82 | $19.74 $19.85 |
| Oct 5, 2026 | $19.61 | $19.75 | $19.61 | $19.72 | +$0.11 | +0.57% | 2,339 | $19.71 | $19.61 $19.75 |
| Oct 2, 2026 | $19.68 | $19.69 | $19.61 | $19.61 | +$0.05 | +0.25% | 2,081 | $19.65 | $19.61 $19.69 |
| Oct 1, 2026 | $19.37 | $19.56 | $19.34 | $19.56 | +$0.22 | +1.14% | 1,617 | $19.41 | $19.34 $19.56 |
| Sep 30, 2026 | $19.43 | $19.49 | $19.34 | $19.34 | $-0.07 | -0.36% | 21,169 | $19.45 | $19.34 $19.49 |
| Sep 29, 2026 | $19.42 | $19.45 | $19.37 | $19.41 | +$0.04 | +0.22% | 5,201 | $19.43 | $19.37 $19.45 |
| Sep 28, 2026 | $19.37 | $19.43 | $19.34 | $19.37 | $-0.17 | -0.85% | 10,351 | $19.39 | $19.34 $19.43 |
| Sep 25, 2026 | $19.53 | $19.53 | $19.42 | $19.53 | +$0.09 | +0.45% | 3,821 | $19.51 | $19.42 $19.53 |
| Sep 24, 2026 | $19.28 | $19.45 | $19.27 | $19.45 | +$0.10 | +0.54% | 12,449 | $19.31 | $19.27 $19.45 |
| Sep 23, 2026 | $19.50 | $19.50 | $19.30 | $19.34 | $-0.17 | -0.88% | 8,255 | $19.40 | $19.30 $19.50 |
| Sep 22, 2026 | $19.26 | $19.51 | $19.26 | $19.51 | +$0.18 | +0.91% | 7,784 | $19.38 | $19.26 $19.51 |
| Sep 21, 2026 | $19.23 | $19.34 | $19.23 | $19.34 | +$0.34 | +1.77% | 2,894 | $19.30 | $19.23 $19.34 |
| Sep 18, 2026 | $18.84 | $19.00 | $18.84 | $19.00 | +$0.25 | +1.34% | 5,293 | $18.90 | $18.84 $19.00 |
| Sep 17, 2026 | $18.79 | $18.84 | $18.75 | $18.75 | +$0.25 | +1.35% | 2,209 | $18.79 | $18.75 $18.84 |
| Sep 16, 2026 | $18.67 | $18.70 | $18.45 | $18.50 | +$0.00 | +0.00% | 7,849 | $18.57 | $18.45 $18.70 |
| Sep 15, 2026 | $18.57 | $18.57 | $18.48 | $18.50 | $-0.11 | -0.57% | 4,617 | $18.50 | $18.48 $18.57 |
| Sep 14, 2026 | $18.50 | $18.67 | $18.50 | $18.61 | $-0.38 | -2.02% | 2,091 | $18.62 | $18.50 $18.67 |
| Sep 11, 2026 | $18.94 | $19.03 | $18.94 | $18.99 | +$0.16 | +0.84% | 3,975 | $19.00 | $18.94 $19.03 |
| Sep 10, 2026 | $18.94 | $19.00 | $18.83 | $18.83 | $-0.32 | -1.67% | 11,868 | $18.91 | $18.83 $19.00 |
| Sep 9, 2026 | $19.21 | $19.21 | $19.12 | $19.15 | $-0.09 | -0.47% | 6,654 | $19.15 | $19.12 $19.21 |
| Sep 8, 2026 | $19.32 | $19.36 | $19.24 | $19.24 | +$0.01 | +0.05% | 34,160 | $19.29 | $19.24 $19.36 |
| Sep 4, 2026 | $19.11 | $19.23 | $19.11 | $19.23 | +$0.25 | +1.32% | 7,822 | $19.13 | $19.11 $19.23 |
| Sep 3, 2026 | $18.79 | $18.98 | $18.79 | $18.98 | +$0.14 | +0.76% | 13,937 | $18.92 | $18.79 $18.98 |
| Sep 2, 2026 | $18.79 | $18.84 | $18.79 | $18.84 | $-0.00 | -0.02% | 1,506 | $18.82 | $18.79 $18.84 |
| Sep 1, 2026 | $18.91 | $18.91 | $18.81 | $18.84 | $-0.28 | -1.49% | 1,965 | $18.85 | $18.81 $18.91 |
| Aug 31, 2026 | $19.02 | $19.12 | $19.02 | $19.12 | +$0.02 | +0.13% | 1,754 | $19.04 | $19.02 $19.12 |
| Aug 28, 2026 | $19.11 | $19.11 | $19.09 | $19.10 | $-0.27 | -1.39% | 3,947 | $19.12 | $19.09 $19.11 |
| Aug 27, 2026 | $19.45 | $19.45 | $19.32 | $19.37 | +$0.10 | +0.52% | 3,670 | $19.35 | $19.32 $19.45 |
| Aug 26, 2026 | $19.24 | $19.30 | $19.20 | $19.27 | +$0.03 | +0.16% | 4,013 | $19.22 | $19.20 $19.30 |
| Aug 25, 2026 | $19.27 | $19.27 | $19.20 | $19.24 | +$0.09 | +0.47% | 2,309 | $19.22 | $19.20 $19.27 |