Emles Trust - Emles Protective Allocation ETF (DEFN) Historical Stock Data

0.22 ↑0.00 (0.00%)

As of October 26, 2021, 11:16am EST.

Historical Data

In the past 30 trading days, DEFN is up 0.04% a day on average. There have been 28 days where Emles Trust - Emles Protective Allocation ETF closed green and 2 days where DEFN closed red.

Date	Open	Close	Change	Low	High	Volume
2021-12-24	0.22	0.22	↑$0.00 (0.00%)	0.22	0.22	10K
2021-10-28	24.63	24.68	↑$0.05 (0.19%)	24.63	24.68	234
2021-10-27	24.50	24.50	↑$0.00 (0.00%)	24.50	24.50	72
2021-10-26	24.51	24.51	↑$0.00 (0.00%)	24.51	24.51	23
2021-10-22	24.43	24.44	↑$0.01 (0.02%)	24.43	24.44	205
2021-10-20	24.21	24.41	↑$0.20 (0.81%)	24.21	24.41	1.25K
2021-10-19	24.42	24.48	↑$0.06 (0.25%)	24.42	24.48	1.31K
2021-10-18	24.38	24.38	↑$0.00 (0.00%)	24.38	24.38	3
2021-10-14	24.33	24.33	↑$0.00 (0.00%)	24.33	24.33	6
2021-10-13	24.10	24.14	↑$0.04 (0.18%)	24.10	24.14	249
2021-10-12	24.13	24.08	↓$0.05 (-0.19%)	24.07	24.13	0.99K
2021-10-11	24.13	24.13	↑$0.00 (0.00%)	24.13	24.13	6
2021-10-08	24.21	24.21	↑$0.00 (0.00%)	24.21	24.21	35
2021-10-07	24.26	24.26	↑$0.00 (0.00%)	24.26	24.26	10
2021-10-06	24.16	24.16	↑$0.00 (0.00%)	24.16	24.16	36
2021-10-04	24.08	24.08	↑$0.00 (0.00%)	24.08	24.08	11
2021-10-01	24.14	24.14	↑$0.00 (0.00%)	24.14	24.14	14
2021-09-30	24.00	24.00	↑$0.00 (0.00%)	24.00	24.00	11
2021-09-29	24.15	24.15	↑$0.00 (0.00%)	24.15	24.15	112
2021-09-28	24.18	24.15	↓$0.04 (-0.14%)	24.14	24.18	623
2021-09-27	24.33	24.33	↑$0.00 (0.00%)	24.33	24.33	29
2021-09-24	24.40	24.40	↑$0.00 (0.00%)	24.40	24.40	11
2021-09-23	24.45	24.45	↑$0.00 (0.00%)	24.45	24.45	12
2021-09-22	24.38	24.38	↑$0.00 (0.00%)	24.38	24.38	37
2021-09-21	24.33	24.33	↑$0.00 (0.00%)	24.33	24.33	86
2021-09-20	24.43	24.43	↑$0.00 (0.00%)	24.43	24.43	13
2021-09-17	24.50	24.54	↑$0.04 (0.16%)	24.47	24.54	19.02K
2021-09-16	24.65	24.65	↑$0.00 (0.00%)	24.65	24.65	50.01K
2021-09-13	24.66	24.66	↑$0.00 (0.00%)	24.66	24.66	71
2021-09-10	24.70	24.70	↑$0.00 (0.00%)	24.70	24.70	193