Invesco Defensive Equity ETF (DEF) Historical Stock Data
64.41 ↑0.75 (1.18%)
As of July 1, 2022, 12:16pm EST.
Historical Data
In the past 30 trading days, DEF is up 0.11% a day on average. There have been 16 days where Invesco Defensive Equity ETF closed green and 14 days where DEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 63.77 | 64.41 | ↑$0.64 (1.00%) | 63.47 | 64.42 | 18.90K |
| 2022-06-30 | 63.29 | 63.66 | ↑$0.37 (0.58%) | 62.97 | 63.92 | 37.70K |
| 2022-06-29 | 63.65 | 63.83 | ↑$0.18 (0.28%) | 63.44 | 63.95 | 12.62K |
| 2022-06-28 | 64.77 | 63.65 | ↓$1.12 (-1.73%) | 63.62 | 65.04 | 5.68K |
| 2022-06-27 | 64.45 | 64.51 | ↑$0.06 (0.09%) | 64.37 | 64.69 | 6.97K |
| 2022-06-24 | 63.29 | 64.45 | ↑$1.16 (1.83%) | 63.19 | 64.46 | 76.37K |
| 2022-06-23 | 62.29 | 62.84 | ↑$0.55 (0.88%) | 62.21 | 62.84 | 8.53K |
| 2022-06-22 | 61.35 | 62.13 | ↑$0.78 (1.27%) | 61.35 | 62.52 | 42.82K |
| 2022-06-21 | 61.16 | 61.95 | ↑$0.79 (1.29%) | 61.16 | 62.11 | 18.33K |
| 2022-06-17 | 60.90 | 60.64 | ↓$0.26 (-0.43%) | 60.23 | 61.12 | 23.15K |
| 2022-06-16 | 61.00 | 60.79 | ↓$0.21 (-0.34%) | 60.51 | 61.04 | 19.55K |
| 2022-06-15 | 62.34 | 62.13 | ↓$0.21 (-0.34%) | 61.80 | 62.89 | 16.24K |
| 2022-06-14 | 62.37 | 61.80 | ↓$0.57 (-0.91%) | 61.40 | 62.53 | 26.21K |
| 2022-06-13 | 63.08 | 62.39 | ↓$0.69 (-1.09%) | 62.19 | 63.18 | 49.22K |
| 2022-06-10 | 64.68 | 64.32 | ↓$0.36 (-0.56%) | 64.14 | 64.81 | 10.69K |
| 2022-06-09 | 66.41 | 65.50 | ↓$0.91 (-1.37%) | 65.47 | 66.71 | 231.06K |
| 2022-06-08 | 67.33 | 66.68 | ↓$0.65 (-0.97%) | 66.68 | 67.33 | 9.94K |
| 2022-06-07 | 66.50 | 67.58 | ↑$1.08 (1.62%) | 66.50 | 67.63 | 6.89K |
| 2022-06-06 | 67.12 | 67.05 | ↓$0.07 (-0.10%) | 66.86 | 67.43 | 5.51K |
| 2022-06-03 | 67.03 | 66.86 | ↓$0.17 (-0.26%) | 66.80 | 67.11 | 8.76K |
| 2022-06-02 | 66.67 | 67.47 | ↑$0.80 (1.20%) | 66.34 | 67.51 | 17.52K |
| 2022-06-01 | 67.61 | 66.51 | ↓$1.10 (-1.63%) | 66.29 | 67.61 | 14.34K |
| 2022-05-31 | 67.55 | 67.35 | ↓$0.20 (-0.30%) | 66.89 | 67.70 | 8.62K |
| 2022-05-27 | 66.93 | 67.96 | ↑$1.03 (1.54%) | 66.93 | 67.97 | 7.72K |
| 2022-05-26 | 66.28 | 66.76 | ↑$0.48 (0.72%) | 66.28 | 67.03 | 13.04K |
| 2022-05-25 | 65.74 | 65.92 | ↑$0.18 (0.27%) | 65.68 | 66.07 | 6.12K |
| 2022-05-24 | 65.43 | 65.83 | ↑$0.40 (0.61%) | 64.69 | 65.92 | 34.35K |
| 2022-05-23 | 65.25 | 65.46 | ↑$0.21 (0.32%) | 64.87 | 65.64 | 23.09K |
| 2022-05-20 | 64.89 | 64.65 | ↓$0.24 (-0.37%) | 63.46 | 64.90 | 81.74K |
| 2022-05-19 | 64.25 | 64.41 | ↑$0.16 (0.25%) | 63.88 | 64.94 | 14.19K |
Create an account or log in to view more rows.
$DEF recovery hasn’t even started yet.. imo
$DEF Free money indeed??
$DEF to the moon
$DEF longer we hold
more pressure on the shorts
$DEF all’s I know is buy and hold… no expectations
$DEF let’s go baby!
$DEF It's happening!
$DEF lets go <3
$DEF might get a sell off today
$DEF YALL READY????????