Skip to main content

Defiance KSM TipRanks Analyst ETF

RANKNYSEARCADefianceEquity

$18.57Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$12.56M
Expense ratio
0.60%
Dividend yield
-
Holdings
53
52-week range
$17.92$20.91
Volume (live)
-
Avg. volume (3M)
7.38K

RANK ETF Historical Prices: Defiance KSM TipRanks Analyst ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

RANK Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

RANK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily77 records
Showing 1-50 of 77
Scroll for more columns
RANK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202618.8918.8918.5518.5718.572.51K
Oct 15, 202618.6018.9318.6018.9318.931.50K
Oct 14, 202619.0719.0718.8818.8918.892.66K
Oct 13, 202619.3419.3519.2019.3019.303.86K
Oct 12, 202619.5119.5219.5019.5019.508.09K
Oct 9, 202619.5819.7119.5819.6819.681.66K
Oct 8, 202619.6019.6019.4419.4819.481.84K
Oct 7, 202619.5819.7319.5419.7019.7013.11K
Oct 6, 202619.8519.8519.7419.7419.7410.14K
Oct 5, 202619.6119.7519.6119.7219.722.34K
Oct 2, 202619.6819.6919.6119.6119.612.08K
Oct 1, 202619.3619.5619.3419.5619.561.62K
Sep 30, 202619.4319.4919.3419.3419.3421.17K
Sep 29, 202619.4219.4519.3719.4119.415.20K
Sep 28, 202619.3719.4319.3419.3719.3710.35K
Sep 25, 202619.5319.5319.4219.5319.533.82K
Sep 24, 202619.2819.4519.2719.4519.4512.45K
Sep 23, 202619.5019.5019.3019.3419.348.25K
Sep 22, 202619.2619.5219.2619.5219.517.78K
Sep 21, 202619.2319.3419.2319.3419.342.89K
Sep 18, 202618.8419.0018.8419.0019.005.29K
Sep 17, 202618.7918.8418.7518.7518.752.21K
Sep 16, 202618.6718.7018.4518.5018.507.85K
Sep 15, 202618.5718.5718.4818.5018.504.62K
Sep 14, 202618.5018.6718.5018.6118.612.09K
Sep 11, 202618.9419.0318.9418.9918.993.98K
Sep 10, 202618.9419.0018.8318.8318.8311.87K
Sep 9, 202619.2119.2119.1219.1519.156.65K
Sep 8, 202619.3219.3619.2419.2419.2434.16K
Sep 4, 202619.1119.2319.1119.2319.237.82K
Sep 3, 202618.7918.9818.7918.9818.9813.94K
Sep 2, 202618.7918.8418.7918.8418.841.51K
Sep 1, 202618.9118.9118.8118.8418.841.96K
Aug 31, 202619.0219.1319.0219.1319.121.75K
Aug 28, 202619.1119.1119.0919.1019.103.95K
Aug 27, 202619.4519.4519.3219.3719.373.62K
Aug 26, 202619.2419.3019.2019.2719.274.01K
Aug 25, 202619.2719.2719.2019.2419.242.31K
Aug 24, 202619.2919.2918.9719.1519.1510.16K
Aug 21, 202619.4319.4319.2819.4019.402.87K
Aug 20, 202619.4419.5019.2719.3619.359.62K
Aug 19, 202619.6419.6419.5519.5519.555.16K
Aug 18, 202619.9419.9419.7619.7919.784.81K
Aug 17, 202620.2020.3620.1620.2520.2510.64K
Aug 14, 202620.0120.0519.9720.0320.033.28K
Aug 13, 202620.0520.2020.0320.0520.0510.37K
Aug 12, 202620.0520.0519.9319.9619.968.97K
Aug 11, 202619.8719.8719.6719.6819.685.53K
Aug 10, 202619.7519.8319.7019.7019.7016.27K
Aug 7, 202619.8319.8319.6119.6619.667.56K
Show:
of 77

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Defiance KSM TipRanks Analyst ETF Historical Prices

What is OHLC data for RANK?

OHLC stands for Open, High, Low, Close - the four key price points for RANK during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for RANK?

The adjusted close price for RANK is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does RANK price history go?

RANK historical price data is available from the ETF's inception on Jun 28, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for RANK data?

RANK historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for RANK?

Trading volume for RANK indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.