Dark

DEFN
Emles Protective Allocation ETF
stock BATS

Inactive

Oct 28, 2021

24.68USD+0.739%(+0.18)234

Pre-market

0.00USD-100.000%(-24.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-10-28	24.6300	24.6780	24.6300	24.6780	+0.739%	234	0.000%
2021-10-27	24.4969	24.4969	24.4969	24.4969	-0.073%	72	+0.739%
2021-10-26	24.5147	24.5147	24.5147	24.5147	+0.388%	23	+0.666%
2021-10-25	24.3600	24.4200	24.3600	24.4200	-0.062%	0	+1.057%
2021-10-22	24.4300	24.4352	24.4300	24.4352	+0.052%	231	+0.994%
2021-10-21	24.4226	24.4226	24.4226	24.4226	+0.072%	0	+1.046%
2021-10-20	24.2100	24.4050	24.2100	24.4050	-0.306%	1,251	+1.119%
2021-10-19	24.4200	24.4800	24.4200	24.4800	+0.431%	1,309	+0.809%
2021-10-18	24.3750	24.3750	24.3750	24.3750	-0.237%	3	+1.243%
2021-10-15	24.4328	24.4328	24.4328	24.4328	+0.437%	0	+1.004%
2021-10-14	24.3264	24.3264	24.3264	24.3264	+0.754%	6	+1.445%
2021-10-13	24.1000	24.1443	24.1000	24.1443	+0.250%	249	+2.210%
2021-10-12	24.1300	24.1300	24.0700	24.0842	-0.205%	993	+2.466%
2021-10-11	24.1337	24.1337	24.1337	24.1337	-0.295%	6	+2.255%
2021-10-08	24.2050	24.2050	24.2050	24.2050	-0.206%	35	+1.954%
2021-10-07	24.2550	24.2550	24.2550	24.2550	+0.377%	10	+1.744%
2021-10-06	24.1639	24.1639	24.1639	24.1639	-0.025%	36	+2.128%
2021-10-05	24.1300	24.1700	24.1300	24.1700	+0.374%	111	+2.102%
2021-10-04	24.0800	24.0800	24.0800	24.0800	-0.248%	11	+2.483%
2021-10-01	24.1399	24.1399	24.1399	24.1399	+0.575%	14	+2.229%
2021-09-30	24.0020	24.0020	24.0020	24.0020	-0.593%	11	+2.816%
2021-09-29	24.1451	24.1451	24.1451	24.1451	+0.000%	112	+2.207%
2021-09-28	24.1800	24.1800	24.1401	24.1450	-0.760%	623	+2.207%
2021-09-27	24.3300	24.3300	24.3300	24.3300	-0.266%	29	+1.430%
2021-09-24	24.3950	24.3950	24.3950	24.3950	-0.225%	11	+1.160%
2021-09-23	24.4499	24.4499	24.4499	24.4499	+0.273%	12	+0.933%
2021-09-22	24.3833	24.3833	24.3833	24.3833	+0.202%	37	+1.209%
2021-09-21	24.3341	24.3341	24.3341	24.3341	-0.410%	86	+1.413%
2021-09-20	24.4342	24.4342	24.4342	24.4342	-0.431%	13	+0.998%
2021-09-17	24.5000	24.5400	24.4700	24.5400	-0.435%	19,016	+0.562%
2021-09-16	24.6471	24.6471	24.6471	24.6471	-0.377%	50,012	+0.125%
2021-09-15	24.7404	24.7404	24.7404	24.7404	+0.285%	10	-0.252%
2021-09-14	24.6700	24.6700	24.6700	24.6700	+0.061%	10	+0.032%
2021-09-13	24.6550	24.6550	24.6550	24.6550	-0.183%	71	+0.093%
2021-09-10	24.7002	24.7002	24.7002	24.7002	-0.160%	193	-0.090%
2021-09-09	24.7398	24.7398	24.7398	24.7398	+0.019%	13	-0.250%
2021-09-08	24.7350	24.7350	24.7350	24.7350	-0.141%	77	-0.230%
2021-09-07	24.7700	24.7700	24.7700	24.7700	-0.408%	17	-0.371%
2021-09-03	24.8716	24.8716	24.8716	24.8716	-0.055%	10	-0.778%
2021-09-02	24.8852	24.8852	24.8852	24.8852	-0.080%	4	-0.833%
2021-09-01	24.9500	24.9600	24.9050	24.9050	-0.271%	1,150	-0.911%
2021-08-31	24.9600	24.9728	24.9600	24.9728	+0.123%	212	-1.180%
2021-08-30	24.9422	24.9422	24.9422	24.9422	+0.190%	10	-1.059%
2021-08-27	24.8950	24.8950	24.8950	24.8950	+0.040%	4	-0.872%
2021-08-26	24.8850	24.8850	24.8850	24.8850	-0.368%	21	-0.832%
2021-08-25	24.9770	24.9770	24.9770	24.9770	-0.169%	56	-1.197%
2021-08-24	25.0194	25.0194	25.0194	25.0194	-0.290%	80	-1.365%
2021-08-23	25.0922	25.0922	25.0922	25.0922	-0.190%	19	-1.651%
2021-08-20	25.1399	25.1399	25.1399	25.1399	+0.638%	9	-1.837%
2021-08-19	24.9806	24.9806	24.9806	24.9806	+0.155%	8	-1.211%
2021-08-18	24.9420	24.9420	24.9420	24.9420	-0.287%	10	-1.058%
2021-08-17	25.0137	25.0137	25.0137	25.0137	-0.065%	2	-1.342%
2021-08-16	25.0300	25.0300	25.0300	25.0300	+0.482%	2	-1.406%
2021-08-13	24.8500	24.9100	24.8500	24.9100	+0.241%	9,400	-0.931%
2021-08-12	24.8700	24.8700	24.8500	24.8500	+0.050%	140	-0.692%
2021-08-11	24.8376	24.8376	24.8376	24.8376	+0.031%	4	-0.643%
2021-08-10	24.8100	24.8300	24.8100	24.8300	-0.060%	204	-0.612%
2021-08-09	24.8450	24.8450	24.8450	24.8450	-0.365%	4	-0.672%
2021-08-06	24.9550	24.9550	24.9361	24.9361	-0.374%	102	-1.035%
2021-08-05	25.0000	25.0298	24.9700	25.0298	-0.085%	80,150	-1.406%
2021-08-04	25.0510	25.0510	25.0510	25.0510	-0.230%	16	-1.489%
2021-08-03	25.1087	25.1087	25.1087	25.1087	+0.395%	0	-1.715%
2021-08-02	25.0100	25.0100	25.0100	25.0100	+0.164%	17	-1.327%
2021-07-30	24.9690	24.9690	24.9690	24.9690	-0.297%	15	-1.165%
2021-07-29	25.0434	25.0434	25.0434	25.0434	-0.007%	14	-1.459%
2021-07-28	25.0400	25.0452	25.0400	25.0452	+0.351%	325	-1.466%
2021-07-27	24.9575	24.9575	24.9575	24.9575	+0.058%	25	-1.120%
2021-07-26	24.9431	24.9431	24.9431	24.9431	+0.069%	9	-1.063%
2021-07-23	24.8300	24.9259	24.8300	24.9259	+0.371%	230	-0.995%
2021-07-22	24.8338	24.8338	24.8338	24.8338	-0.216%	18	-0.627%
2021-07-21	24.8875	24.8875	24.8875	24.8875	-0.302%	41	-0.842%
2021-07-20	24.7900	24.9850	24.7900	24.9630	+1.173%	5,276	-1.142%
2021-07-19	24.6720	24.6737	24.6600	24.6737	-0.594%	275	+0.017%
2021-07-16	24.8211	24.8211	24.8211	24.8211	+0.206%	186	-0.577%
2021-07-15	24.7700	24.7700	24.7700	24.7700	+0.322%	113	-0.371%
2021-07-14	24.6906	24.6906	24.6906	24.6906	+0.124%	10	-0.051%
2021-07-13	24.6599	24.6599	24.6599	24.6599	-0.124%	52	+0.073%
2021-07-12	24.6906	24.6906	24.6906	24.6906	-0.411%	73	-0.051%
2021-07-09	24.6900	24.7925	24.6900	24.7925	+0.537%	358	-0.462%
2021-07-08	24.7000	24.7000	24.6600	24.6600	-0.162%	27	+0.073%
2021-07-07	24.5800	24.7000	24.5800	24.7000	+0.488%	71	-0.089%
2021-07-06	24.5800	24.5800	24.5800	24.5800	-0.082%	109	+0.399%
2021-07-02	24.6002	24.6002	24.6002	24.6002	+0.120%	22	+0.316%
2021-07-01	24.5707	24.5707	24.5707	24.5707	+0.727%	112	+0.437%
2021-06-30	24.5100	24.5100	24.3934	24.3934	-0.293%	645	+1.167%
2021-06-29	24.4650	24.4650	24.4650	24.4650	+0.245%	36	+0.871%
2021-06-28	24.4052	24.4052	24.4052	24.4052	-0.204%	73	+1.118%
2021-06-25	24.4552	24.4552	24.4552	24.4552	+0.138%	63	+0.911%
2021-06-24	24.4200	24.4216	24.4200	24.4216	+0.082%	233	+1.050%
2021-06-23	24.4200	24.4200	24.3800	24.4017	-0.129%	336	+1.132%
2021-06-22	24.4200	24.4332	24.3600	24.4332	-0.557%	355	+1.002%
2021-06-21	24.5874	24.5874	24.5300	24.5700	+0.892%	346	+0.440%
2021-06-18	24.4300	24.4590	24.3528	24.3528	-0.256%	314	+1.335%
2021-06-17	24.4300	24.4300	24.4153	24.4153	-0.019%	545	+1.076%
2021-06-16	24.4200	24.4200	24.4200	24.4200	-0.346%	9,013	+1.057%
2021-06-15	24.5400	24.5400	24.5047	24.5047	-0.277%	203	+0.707%
2021-06-14	24.5727	24.5727	24.5727	24.5727	+0.028%	52	+0.429%
2021-06-11	24.5100	24.5657	24.5100	24.5657	+0.110%	411	+0.457%
2021-06-10	24.5387	24.5387	24.5387	24.5387	+0.558%	20	+0.568%
2021-06-09	24.3710	24.4026	24.3710	24.4026	+0.265%	160	+1.129%
2021-06-08	24.3001	24.3600	24.2900	24.3382	-0.274%	944	+1.396%
2021-06-07	24.5800	24.5800	24.4050	24.4050	+0.162%	197	+1.119%
2021-06-04	24.3655	24.3655	24.3655	24.3655	+0.189%	8	+1.283%
2021-06-03	24.3300	24.3350	24.3195	24.3195	+0.131%	814	+1.474%
2021-06-02	24.2878	24.2878	24.2878	24.2878	-0.005%	67	+1.607%
2021-06-01	24.3500	24.3500	24.2889	24.2889	-0.181%	137	+1.602%
2021-05-28	24.3329	24.3329	24.3329	24.3329	-0.065%	30	+1.418%
2021-05-27	24.3487	24.3487	24.3487	24.3487	-0.150%	42	+1.352%
2021-05-26	24.3852	24.3852	24.3852	24.3852	+0.292%	28	+1.201%
2021-05-25	24.3143	24.3143	24.3143	24.3143	-0.042%	26	+1.496%
2021-05-24	24.3246	24.3246	24.3246	24.3246	+0.252%	91	+1.453%
2021-05-21	24.2635	24.2635	24.2635	24.2635	0.000%	95	+1.708%
2021-05-20	24.2635	24.2635	24.2635	24.2635	+0.700%	73	+1.708%
2021-05-19	24.0948	24.0948	24.0948	24.0948	-0.502%	92	+2.420%
2021-05-18	24.2650	24.2650	24.2163	24.2163	-0.029%	215	+1.907%
2021-05-17	24.2234	24.2234	24.2234	24.2234	-0.331%	55	+1.877%
2021-05-14	24.2950	24.3039	24.2950	24.3039	+0.167%	254	+1.539%
2021-05-13	24.2400	24.2635	24.2400	24.2635	+0.645%	446	+1.708%
2021-05-12	24.1400	24.1956	24.1080	24.1080	-0.798%	1,035	+2.364%
2021-05-11	24.3400	24.3400	24.3020	24.3020	-0.289%	202	+1.547%
2021-05-10	24.3900	24.3900	24.3724	24.3724	-0.141%	454	+1.254%
2021-05-07	24.4069	24.4069	24.4069	24.4069	+0.252%	49	+1.111%
2021-05-06	24.3455	24.3455	24.3455	24.3455	+0.374%	1	+1.366%
2021-05-05	24.2548	24.2548	24.2548	24.2548	+0.364%	5	+1.745%
2021-05-04	24.1669	24.1669	24.1669	24.1669	+0.077%	53	+2.115%
2021-05-03	24.1484	24.1484	24.1484	24.1484	+0.259%	56	+2.193%
2021-04-30	24.0859	24.0859	24.0859	24.0859	-0.123%	9	+2.458%
2021-04-29	24.0300	24.1155	24.0300	24.1155	+0.037%	1,050	+2.333%
2021-04-28	24.0900	24.1067	24.0900	24.1067	-0.341%	161	+2.370%
2021-04-27	24.1893	24.1893	24.1893	24.1893	-0.085%	2	+2.020%
2021-04-26	24.2098	24.2098	24.2098	24.2098	-0.269%	76	+1.934%
2021-04-23	24.2200	24.2750	24.2200	24.2750	+0.552%	309	+1.660%
2021-04-22	24.1600	24.1600	24.1418	24.1418	-0.474%	502	+2.221%
2021-04-21	24.2550	24.2567	24.2550	24.2567	+0.593%	335	+1.737%
2021-04-20	24.1500	24.1500	24.0950	24.1138	-0.088%	511	+2.340%
2021-04-19	24.1351	24.1351	24.1351	24.1351	-0.596%	258	+2.249%
2021-04-16	24.2798	24.2798	24.2798	24.2798	+0.663%	83	+1.640%
2021-04-15	24.1600	24.1800	24.1200	24.1200	+0.395%	6,436	+2.313%
2021-04-14	24.0250	24.0250	24.0250	24.0250	+0.019%	89	+2.718%
2021-04-13	24.0204	24.0204	24.0204	24.0204	+0.147%	22	+2.738%
2021-04-12	23.9852	23.9852	23.9852	23.9852	+0.040%	3	+2.888%
2021-04-09	23.9755	23.9755	23.9755	23.9755	+0.379%	3	+2.930%
2021-04-08	23.8850	23.8850	23.8850	23.8850	+0.216%	4	+3.320%
2021-04-07	23.8335	23.8335	23.8335	23.8335	+0.099%	150	+3.543%
2021-04-06	23.8500	23.8500	23.8000	23.8100	-0.312%	4,434	+3.646%
2021-04-05	23.8900	23.8900	23.8845	23.8845	+0.506%	114	+3.322%
2021-04-01	23.8100	23.8100	23.7643	23.7643	+0.127%	10,321	+3.845%
2021-03-31	23.7500	23.8000	23.7341	23.7341	+0.009%	800	+3.977%
2021-03-30	23.8200	23.8200	23.7320	23.7320	-0.399%	227	+3.986%
2021-03-29	23.8400	23.8400	23.8270	23.8270	-0.345%	207	+3.572%
2021-03-26	23.8600	23.9096	23.8400	23.9096	+0.537%	1,455	+3.214%
2021-03-25	23.5900	23.7820	23.5900	23.7820	+0.612%	155	+3.768%
2021-03-24	23.7290	23.7300	23.6200	23.6374	+0.245%	3,532	+4.402%
2021-03-23	23.6900	23.6900	23.5797	23.5797	-0.466%	259	+4.658%
2021-03-22	23.6500	23.6900	23.6500	23.6900	+0.143%	266	+4.171%
2021-03-19	23.7091	23.7091	23.6562	23.6562	+0.087%	216	+4.319%
2021-03-18	23.6356	23.6356	23.6356	23.6356	-0.446%	22	+4.410%
2021-03-17	23.5700	23.7416	23.5700	23.7416	-0.250%	1,251	+3.944%
2021-03-16	23.7350	23.8300	23.7300	23.8011	+0.131%	5,023	+3.684%
2021-03-15	23.8800	23.8800	23.6400	23.7700	+0.028%	10,256	+3.820%
2021-03-12	23.7400	23.7634	23.7300	23.7634	-0.333%	11,710	+3.849%
2021-03-11	23.8427	23.8427	23.8427	23.8427	+0.284%	38	+3.503%
2021-03-10	23.7752	23.7752	23.7752	23.7752	+0.233%	42	+3.797%
2021-03-09	23.7800	23.7800	23.7200	23.7200	+0.173%	17,975	+4.039%
2021-03-08	23.6790	23.6790	23.6790	23.6790	-0.434%	0	+4.219%
2021-03-05	23.6800	23.7822	23.6800	23.7822	+0.307%	1,007	+3.767%
2021-03-04	23.6700	23.7094	23.6600	23.7094	-0.756%	5,704	+4.085%
2021-03-03	23.9900	24.0000	23.8900	23.8900	-0.264%	9,315	+3.298%
2021-03-02	23.9532	23.9532	23.9532	23.9532	-0.469%	10	+3.026%
2021-03-01	24.1000	24.1000	24.0661	24.0661	+0.612%	528	+2.543%
2021-02-26	24.0000	24.0000	23.8500	23.9197	+0.319%	15,479	+3.170%
2021-02-25	24.0700	24.0700	23.8437	23.8437	-1.592%	25,243	+3.499%
2021-02-24	24.1399	24.2800	24.1399	24.2295	+0.077%	689	+1.851%
2021-02-23	24.2109	24.2109	24.2109	24.2109	-0.161%	331	+1.929%
2021-02-22	24.2200	24.2500	24.2200	24.2500	-0.410%	325	+1.765%
2021-02-19	24.3940	24.3940	24.3498	24.3498	-0.123%	374	+1.348%
2021-02-18	24.3500	24.3798	24.3500	24.3798	-0.361%	211	+1.223%
2021-02-17	24.4682	24.4682	24.4682	24.4682	-0.107%	54	+0.857%
2021-02-16	24.5900	24.6700	24.4943	24.4943	-0.737%	1,506	+0.750%
2021-02-12	24.6762	24.6762	24.6762	24.6762	-0.068%	103	+0.007%
2021-02-11	24.6650	24.6930	24.6650	24.6930	+0.168%	336	-0.061%
2021-02-10	24.6494	24.6516	24.6494	24.6516	-0.176%	134	+0.107%
2021-02-09	24.6800	24.6950	24.6800	24.6950	+0.092%	207	-0.069%
2021-02-08	24.6724	24.6724	24.6724	24.6724	+0.088%	48	+0.023%
2021-02-05	24.6507	24.6507	24.6507	24.6507	-0.105%	2	+0.111%
2021-02-04	24.7100	24.7100	24.6766	24.6766	-0.402%	105	+0.006%
2021-02-03	24.6901	24.7763	24.6901	24.7763	-0.287%	200	-0.397%
2021-02-02	24.8699	24.8699	24.8475	24.8475	+0.336%	203	-0.682%
2021-02-01	24.7000	24.7643	24.7000	24.7643	+0.261%	197	-0.348%
2021-01-29	24.6600	24.6999	24.6300	24.6999	-0.790%	1,198	-0.089%
2021-01-28	24.8966	24.8966	24.8966	24.8966	+0.923%	1	-0.878%
2021-01-27	24.6600	24.6690	24.6600	24.6690	-1.056%	253	+0.036%
2021-01-26	24.9324	24.9324	24.9324	24.9324	+0.010%	0	-1.020%
2021-01-25	24.9300	24.9300	24.9300	24.9300	+0.304%	15	-1.011%
2021-01-22	24.8544	24.8544	24.8544	24.8544	-0.063%	25	-0.710%
2021-01-21	24.9300	24.9300	24.8700	24.8700	-0.452%	630	-0.772%
2021-01-20	24.9830	24.9830	24.9830	24.9830	+0.362%	0	-1.221%
2021-01-19	24.8929	24.8929	24.8929	24.8929	+0.501%	6	-0.863%
2021-01-15	24.7688	24.7688	24.7688	24.7688	-0.272%	50	-0.367%
2021-01-14	24.8800	24.8800	24.8363	24.8363	+0.008%	2,213	-0.637%
2021-01-13	24.7001	24.8344	24.7001	24.8344	+0.524%	26,335	-0.630%
2021-01-12	24.6950	24.7049	24.6950	24.7049	+0.165%	101	-0.109%
2021-01-11	24.6643	24.6643	24.6643	24.6643	-0.247%	5	+0.056%
2021-01-08	24.6700	24.7254	24.6700	24.7254	-0.274%	172	-0.192%
2021-01-07	24.7933	24.7933	24.7933	24.7933	-0.268%	115	-0.465%
2021-01-06	24.8500	24.8700	24.8300	24.8600	-0.779%	15,002	-0.732%
2021-01-05	25.0552	25.0552	25.0552	25.0552	+0.583%	12	-1.505%
2021-01-04	25.0700	25.0700	24.8200	24.9100	-0.636%	551	-0.931%
2020-12-31	25.0695	25.0695	25.0695	25.0695	+0.406%	1	-1.562%
2020-12-30	24.9682	24.9682	24.9682	24.9682	+0.223%	0	-1.162%
2020-12-29	24.9126	24.9126	24.9126	24.9126	-0.203%	0	-0.942%
2020-12-28	25.0100	25.0100	24.9634	24.9634	+0.462%	251	-1.143%
2020-12-24	24.8600	24.8600	24.8485	24.8485	-0.168%	201	-0.686%
2020-12-23	24.8904	24.8904	24.8904	24.8904	+0.203%	60	-0.853%
2020-12-22	24.8399	24.8399	24.8399	24.8399	-0.231%	27	-0.652%
2020-12-21	24.8973	24.8973	24.8973	24.8973	-0.394%	32	-0.881%
2020-12-18	25.0200	25.0200	24.9850	24.9958	+0.032%	217	-1.271%
2020-12-17	24.9900	24.9900	24.9800	24.9877	+0.123%	4,026	-1.239%
2020-12-16	24.9570	24.9570	24.9570	24.9570	+0.325%	23	-1.118%
2020-12-15	24.8500	24.9000	24.8401	24.8761	+0.061%	15,752	-0.796%
2020-12-14	24.9019	24.9050	24.8610	24.8610	+0.004%	302	-0.736%
2020-12-11	24.8600	24.8600	24.8600	24.8600	-0.241%	1,905	-0.732%
2020-12-10	24.9300	24.9300	24.9200	24.9200	-0.328%	1,820	-0.971%
2020-12-09	25.0500	25.0500	24.9600	25.0020	-0.210%	9,120	-1.296%
2020-12-08	25.0200	25.0800	25.0000	25.0546	+0.210%	3,567	-1.503%
2020-12-07	25.0200	25.0200	25.0000	25.0020	-0.271%	19,132	-1.296%
2020-12-04	24.9700	25.0700	24.9700	25.0700	+0.397%	13,588	-1.564%
2020-12-03	25.0200	25.0300	24.9708	24.9708	-0.117%	5,042	-1.173%
2020-12-02	25.0400	25.0400	25.0000	25.0000	-0.429%	3,710	-1.288%
2020-12-01	25.1300	25.1400	25.1077	25.1077	0.000%	100,142	-1.711%

.dark-mode .ZWxmVZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZWxmVZ{ color: #333333; background-color: white; border: 2px solid #333333; }DEFNEmles Protective Allocation ETFstock BATS

DEFN
Emles Protective Allocation ETF
stock BATS