Indicators

Defensive Equity Invesco ETF (NY: DEF )

N/A 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 (%)
Jun 28, 2019	50.06	50.27	50.06	50.27	11,464	+0.33(+0.65%)
Jun 27, 2019	49.86	49.98	49.86	49.95	10,916	+0.26(+0.53%)
Jun 26, 2019	50.11	50.11	49.68	49.68	9,197	-0.36(-0.73%)
Jun 25, 2019	50.32	50.32	50.05	50.05	7,172	-0.27(-0.54%)
Jun 24, 2019	50.46	50.50	50.32	50.32	17,260	-0.10(-0.19%)
Jun 21, 2019	50.48	50.54	50.39	50.42	15,987	-0.21(-0.41%)
Jun 20, 2019	50.56	50.62	50.24	50.62	10,055	+0.47(+0.95%)
Jun 19, 2019	49.88	50.19	49.86	50.15	21,855	+0.26(+0.51%)
Jun 18, 2019	49.88	50.06	49.83	49.89	27,733	+0.26(+0.52%)
Jun 17, 2019	49.91	49.91	49.58	49.64	35,077	-0.11(-0.23%)
Jun 14, 2019	49.75	49.84	49.64	49.75	33,237	+0.01(+0.02%)
Jun 13, 2019	49.78	49.79	49.57	49.74	72,072	+0.14(+0.29%)
Jun 12, 2019	49.65	49.65	49.52	49.60	25,220	+0.09(+0.19%)
Jun 11, 2019	49.85	49.85	49.41	49.51	11,767	-0.20(-0.41%)
Jun 10, 2019	49.85	49.85	49.68	49.71	11,716	+0.12(+0.25%)
Jun 07, 2019	49.46	49.74	49.46	49.59	29,240	+0.33(+0.68%)
Jun 06, 2019	49.04	49.42	48.96	49.26	13,897	+0.26(+0.52%)
Jun 05, 2019	48.64	49.00	48.59	49.00	12,489	+0.58(+1.20%)
Jun 04, 2019	48.00	48.42	47.87	48.42	29,429	+0.82(+1.71%)

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.