Indicators

Defensive Equity Invesco ETF (NY: DEF )

67.84 UNCHANGED

Last Price Updated: 8:00 PM EDT, Aug 25, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	68.42	68.42	66.65	66.78	19,280	-2.04(-2.96%)
Apr 28, 2022	68.53	69.04	67.84	68.82	12,594	+0.65(+0.95%)
Apr 27, 2022	68.31	68.90	68.16	68.17	11,660	+0.18(+0.26%)
Apr 26, 2022	68.84	69.14	67.96	67.99	79,093	-1.07(-1.56%)
Apr 25, 2022	68.69	69.22	67.82	69.07	18,759	+0.09(+0.13%)
Apr 22, 2022	70.85	70.85	68.91	68.98	49,276	-2.03(-2.86%)
Apr 21, 2022	71.80	71.93	70.98	71.01	41,294	-0.53(-0.74%)
Apr 20, 2022	70.88	71.75	70.88	71.54	121,321	+1.00(+1.41%)
Apr 19, 2022	69.52	70.63	69.52	70.55	10,665	+1.02(+1.47%)
Apr 18, 2022	69.87	69.96	69.41	69.52	23,635	-0.41(-0.59%)
Apr 14, 2022	70.37	70.52	69.93	69.93	14,914	-0.26(-0.37%)
Apr 13, 2022	69.89	70.22	69.70	70.19	17,972	+0.35(+0.51%)
Apr 12, 2022	70.28	70.55	69.63	69.84	190,084	-0.24(-0.34%)
Apr 11, 2022	70.73	70.91	70.00	70.07	22,408	-0.72(-1.02%)
Apr 08, 2022	70.71	71.04	70.40	70.79	24,318	+0.28(+0.39%)
Apr 07, 2022	69.74	70.74	69.74	70.52	20,228	+0.61(+0.87%)
Apr 06, 2022	68.97	69.96	68.97	69.91	11,844	+0.51(+0.74%)
Apr 05, 2022	69.83	69.97	69.35	69.39	17,586	-0.12(-0.17%)
Apr 04, 2022	69.59	69.59	69.03	69.51	9,872	-0.16(-0.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.