Invesco Defensive Equity ETF (DEF) Historical Stock Data
65.50 ↑0.43 (0.65%)
As of Market Close on June 1st, 2023.
Historical Data
In the past 30 trading days, DEF is down -0.03% a day on average. There have been 12 days where Invesco Defensive Equity ETF closed green and 18 days where DEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 64.93 | 65.50 | ↑$0.57 (0.87%) | 64.93 | 65.55 | 8.35K |
| 2023-05-31 | 65.09 | 65.07 | ↓$0.02 (-0.03%) | 64.79 | 65.18 | 18.04K |
| 2023-05-30 | 65.51 | 65.36 | ↓$0.15 (-0.23%) | 65.23 | 65.51 | 11.06K |
| 2023-05-26 | 65.41 | 65.61 | ↑$0.20 (0.31%) | 65.39 | 65.70 | 12.38K |
| 2023-05-25 | 65.35 | 65.30 | ↓$0.05 (-0.07%) | 64.94 | 65.42 | 45.55K |
| 2023-05-24 | 65.87 | 65.49 | ↓$0.38 (-0.58%) | 65.43 | 65.87 | 21.38K |
| 2023-05-23 | 66.58 | 66.11 | ↓$0.47 (-0.71%) | 66.01 | 66.67 | 7.93K |
| 2023-05-22 | 67.00 | 66.81 | ↓$0.19 (-0.28%) | 66.61 | 67.10 | 150.41K |
| 2023-05-19 | 66.98 | 66.84 | ↓$0.14 (-0.21%) | 66.71 | 67.17 | 9.56K |
| 2023-05-18 | 66.44 | 66.88 | ↑$0.44 (0.65%) | 66.24 | 66.88 | 25.62K |
| 2023-05-17 | 66.47 | 66.60 | ↑$0.13 (0.20%) | 66.13 | 66.74 | 7.49K |
| 2023-05-16 | 66.34 | 66.11 | ↓$0.23 (-0.35%) | 66.11 | 66.37 | 24.80K |
| 2023-05-15 | 66.68 | 66.80 | ↑$0.12 (0.18%) | 66.59 | 66.90 | 2.55K |
| 2023-05-12 | 66.91 | 66.73 | ↓$0.18 (-0.27%) | 66.42 | 66.91 | 13.90K |
| 2023-05-11 | 66.68 | 66.74 | ↑$0.06 (0.09%) | 66.48 | 66.74 | 10.14K |
| 2023-05-10 | 67.25 | 66.92 | ↓$0.33 (-0.49%) | 66.49 | 67.25 | 2.87K |
| 2023-05-09 | 66.95 | 66.85 | ↓$0.10 (-0.15%) | 66.78 | 67.00 | 16.52K |
| 2023-05-08 | 67.12 | 67.08 | ↓$0.04 (-0.06%) | 67.00 | 67.15 | 11.22K |
| 2023-05-05 | 66.65 | 67.27 | ↑$0.62 (0.93%) | 66.65 | 67.35 | 26K |
| 2023-05-04 | 66.71 | 66.37 | ↓$0.34 (-0.51%) | 66.31 | 66.71 | 12.89K |
| 2023-05-03 | 67.36 | 66.74 | ↓$0.62 (-0.92%) | 66.74 | 67.48 | 19.35K |
| 2023-05-02 | 67.86 | 67.40 | ↓$0.46 (-0.68%) | 66.70 | 67.86 | 85.64K |
| 2023-05-01 | 67.90 | 68.10 | ↑$0.20 (0.29%) | 67.90 | 68.37 | 6.75K |
| 2023-04-28 | 67.37 | 67.92 | ↑$0.55 (0.81%) | 67.18 | 67.92 | 9.81K |
| 2023-04-27 | 66.63 | 67.44 | ↑$0.81 (1.21%) | 66.63 | 67.44 | 8.02K |
| 2023-04-26 | 67.06 | 66.48 | ↓$0.58 (-0.86%) | 66.40 | 67.06 | 22.40K |
| 2023-04-25 | 67.71 | 67.35 | ↓$0.36 (-0.53%) | 67.35 | 67.94 | 16K |
| 2023-04-24 | 67.96 | 68.01 | ↑$0.05 (0.07%) | 67.89 | 68.02 | 4.53K |
| 2023-04-21 | 68.00 | 67.91 | ↓$0.09 (-0.13%) | 67.63 | 68.00 | 12.68K |
| 2023-04-20 | 67.57 | 67.85 | ↑$0.28 (0.42%) | 67.57 | 67.92 | 26.96K |
Create an account or log in to view more rows.
$DEF hows short doing? Keep short pls
we need your money.
$DEF Bull flag forming?
$DEF let’s ride
$DEF looking good today??
$DEF lock and load
$DEF Let’s get it
$DEF Buy the dip
$DEF buy SHARES
$DEF time to make a big run Monday morning. Let's get it! ????????????????????????????
$DEF keep it going