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 |
Create an account or log in to view more rows.
$DEFN This may be your last opportunity to buy on the cheap??
$DEFN Stair stepping nicely
$DEFN Like if you’re a bull
$DEFN wow! I sold too early
$DEFN ugh oh
we heatin back up
$DEFN looking ready to breakout soon.
$DEFN let’s go!! Squeeze time
$DEFN This is just getting warmed up.
$DEFN 50% chance this will go up or down. I am a professional guys.
$DEFN do what the markets tells you to do not the other way around