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 (%)
Sep 30, 2019	51.41	51.63	51.41	51.53	19,443	+0.25(+0.48%)
Sep 27, 2019	51.65	51.65	50.99	51.28	14,304	-0.23(-0.45%)
Sep 26, 2019	51.46	51.65	51.34	51.51	10,550	+0.01(+0.02%)
Sep 25, 2019	51.47	51.61	51.25	51.51	84,962	+0.17(+0.33%)
Sep 24, 2019	51.82	51.83	51.23	51.34	40,087	-0.14(-0.28%)
Sep 23, 2019	51.34	51.61	51.34	51.48	28,944	-0.06(-0.11%)
Sep 20, 2019	51.79	51.86	51.54	51.54	16,303	-0.23(-0.44%)
Sep 19, 2019	51.80	51.98	51.75	51.77	16,598	+0.02(+0.04%)
Sep 18, 2019	51.59	51.75	51.34	51.74	14,380	+0.06(+0.11%)
Sep 17, 2019	51.36	51.70	51.36	51.68	13,764	+0.31(+0.60%)
Sep 16, 2019	51.28	51.48	51.28	51.38	12,868	-0.16(-0.31%)
Sep 13, 2019	51.70	51.76	51.50	51.54	11,780	+0.04(+0.07%)
Sep 12, 2019	51.41	51.65	51.37	51.50	40,643	+0.29(+0.58%)
Sep 11, 2019	51.11	51.22	50.82	51.21	111,637	+0.29(+0.57%)
Sep 10, 2019	51.25	51.25	50.63	50.92	33,886	-0.36(-0.71%)
Sep 09, 2019	51.63	51.63	51.18	51.28	33,280	-0.16(-0.31%)
Sep 06, 2019	51.51	51.60	51.40	51.44	65,844	+0.10(+0.20%)
Sep 05, 2019	51.24	51.45	51.18	51.34	42,134	+0.56(+1.10%)
Sep 04, 2019	50.76	50.78	50.58	50.78	32,675	+0.41(+0.82%)

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.