Emles Protective Allocation ETF (DEFN) Exchange: BATS

Data as of March 28, 2024

$24.68 ($0.18) 0.74%

Emles Protective Allocation ETF - Daily Information
Click for more stock information on Emles Protective Allocation ETF.
Daily Information Data
Date March 28, 2024
Open $24.63
Previous Close $24.68
High $24.68
Low $24.63
Adjusted Open $24.63
Previous Adjusted Close $24.68
Adjusted High $24.68
Adjusted Low $24.63

About Emles Protective Allocation ETF (DEFN)

Emles Protective Allocation ETF

Historical Stock Data for Emles Protective Allocation ETF (DEFN)

Date Open High Low Close Adj.Close Volume
2021-10-28 $24.63 $24.68 $24.63 $24.68 $24.68 234
2021-10-27 $24.50 $24.50 $24.50 $24.50 $24.50 72
2021-10-26 $24.51 $24.51 $24.51 $24.51 $24.51 23
2021-10-25 $24.42 $24.42 $24.42 $24.42 $24.42 231
2021-10-22 $24.43 $24.44 $24.43 $24.44 $24.36 231
2021-10-21 $24.42 $24.42 $24.42 $24.42 $24.35 1,251
2021-10-20 $24.21 $24.41 $24.21 $24.41 $24.33 1,251
2021-10-19 $24.42 $24.48 $24.42 $24.48 $24.40 1,309
2021-10-18 $24.38 $24.38 $24.38 $24.38 $24.30 3
2021-10-15 $24.43 $24.43 $24.43 $24.43 $24.36 6
2021-10-14 $24.33 $24.33 $24.33 $24.33 $24.25 6
2021-10-13 $24.10 $24.14 $24.10 $24.14 $24.07 249
2021-10-12 $24.13 $24.13 $24.07 $24.08 $24.01 993
2021-10-11 $24.13 $24.13 $24.13 $24.13 $24.06 6
2021-10-08 $24.21 $24.21 $24.21 $24.21 $24.13 35
2021-10-07 $24.26 $24.26 $24.26 $24.26 $24.18 10
2021-10-06 $24.16 $24.16 $24.16 $24.16 $24.09 36
2021-10-05 $24.13 $24.17 $24.13 $24.17 $24.10 111
2021-10-04 $24.08 $24.08 $24.08 $24.08 $24.01 11
2021-10-01 $24.14 $24.14 $24.14 $24.14 $24.07 14
2021-09-30 $24.00 $24.00 $24.00 $24.00 $23.93 11
2021-09-29 $24.15 $24.15 $24.15 $24.15 $24.07 112
2021-09-28 $24.18 $24.18 $24.14 $24.15 $24.07 623
2021-09-27 $24.33 $24.33 $24.33 $24.33 $24.26 29
2021-09-24 $24.40 $24.40 $24.40 $24.40 $24.32 11
2021-09-23 $24.45 $24.45 $24.45 $24.45 $24.37 12
2021-09-22 $24.38 $24.38 $24.38 $24.38 $24.31 37
2021-09-21 $24.33 $24.33 $24.33 $24.33 $24.26 86
2021-09-20 $24.43 $24.43 $24.43 $24.43 $24.21 13
2021-09-17 $24.50 $24.54 $24.47 $24.54 $24.31 19,016
2021-09-16 $24.65 $24.65 $24.65 $24.65 $24.42 50,012
2021-09-15 $24.74 $24.74 $24.74 $24.74 $24.51 10
2021-09-14 $24.67 $24.67 $24.67 $24.67 $24.44 10
2021-09-13 $24.66 $24.66 $24.66 $24.66 $24.43 71
2021-09-10 $24.70 $24.70 $24.70 $24.70 $24.47 193
2021-09-09 $24.74 $24.74 $24.74 $24.74 $24.51 13
2021-09-08 $24.74 $24.74 $24.74 $24.74 $24.51 77
2021-09-07 $24.77 $24.77 $24.77 $24.77 $24.54 17
2021-09-03 $24.87 $24.87 $24.87 $24.87 $24.64 10
2021-09-02 $24.89 $24.89 $24.89 $24.89 $24.65 4
2021-09-01 $24.95 $24.96 $24.91 $24.91 $24.67 1,150
2021-08-31 $24.96 $24.97 $24.96 $24.97 $24.74 212
2021-08-30 $24.94 $24.94 $24.94 $24.94 $24.71 10
2021-08-27 $24.90 $24.90 $24.90 $24.90 $24.66 4
2021-08-26 $24.89 $24.89 $24.89 $24.89 $24.65 21
2021-08-25 $24.98 $24.98 $24.98 $24.98 $24.75 56
2021-08-24 $25.02 $25.02 $25.02 $25.02 $24.79 80
2021-08-23 $25.09 $25.09 $25.09 $25.09 $24.86 19
2021-08-20 $25.14 $25.14 $25.14 $25.14 $24.91 9
2021-08-19 $24.98 $24.98 $24.98 $24.98 $24.75 8
2021-08-18 $24.94 $24.94 $24.94 $24.94 $24.71 10
2021-08-17 $25.01 $25.01 $25.01 $25.01 $24.78 2
2021-08-16 $25.03 $25.03 $25.03 $25.03 $24.80 2
2021-08-13 $24.89 $24.91 $24.88 $24.91 $24.68 9,400
2021-08-12 $24.87 $24.87 $24.85 $24.85 $24.62 140
2021-08-11 $24.84 $24.84 $24.84 $24.84 $24.61 4
2021-08-10 $24.81 $24.83 $24.81 $24.83 $24.60 204
2021-08-09 $24.85 $24.85 $24.85 $24.85 $24.61 4
2021-08-06 $24.96 $24.96 $24.94 $24.94 $24.71 102
2021-08-05 $25.00 $25.03 $24.97 $25.03 $24.80 80,150
2021-08-04 $25.05 $25.05 $25.05 $25.05 $24.82 16
2021-08-03 $25.11 $25.11 $25.11 $25.11 $24.88 17
2021-08-02 $25.01 $25.01 $25.01 $25.01 $24.78 17
2021-07-30 $24.97 $24.97 $24.97 $24.97 $24.74 15
2021-07-29 $25.04 $25.04 $25.04 $25.04 $24.81 14
2021-07-28 $25.04 $25.05 $25.04 $25.05 $24.81 325
2021-07-27 $24.96 $24.96 $24.96 $24.96 $24.73 25
2021-07-26 $24.94 $24.94 $24.94 $24.94 $24.71 9
2021-07-23 $24.83 $24.93 $24.83 $24.93 $24.70 230
2021-07-22 $24.83 $24.83 $24.83 $24.83 $24.60 18
2021-07-21 $24.89 $24.89 $24.89 $24.89 $24.66 41
2021-07-20 $24.79 $24.99 $24.79 $24.96 $24.73 5,276
2021-07-19 $24.67 $24.67 $24.66 $24.67 $24.45 275
2021-07-16 $24.82 $24.82 $24.82 $24.82 $24.59 186
2021-07-15 $24.77 $24.77 $24.77 $24.77 $24.54 113
2021-07-14 $24.69 $24.69 $24.69 $24.69 $24.46 10
2021-07-13 $24.66 $24.66 $24.66 $24.66 $24.43 52
2021-07-12 $24.69 $24.69 $24.69 $24.69 $24.46 73
2021-07-09 $24.69 $24.79 $24.69 $24.79 $24.56 358
2021-07-08 $24.66 $24.66 $24.66 $24.66 $24.43 27
2021-07-07 $24.70 $24.70 $24.70 $24.70 $24.47 71
2021-07-06 $24.58 $24.58 $24.58 $24.58 $24.35 109
2021-07-02 $24.60 $24.60 $24.60 $24.60 $24.37 22
2021-07-01 $24.57 $24.57 $24.57 $24.57 $24.34 112
2021-06-30 $24.51 $24.51 $24.39 $24.39 $24.17 645
2021-06-29 $24.47 $24.47 $24.47 $24.47 $24.24 36
2021-06-28 $24.41 $24.41 $24.41 $24.41 $24.18 73
2021-06-25 $24.46 $24.46 $24.46 $24.46 $24.23 63
2021-06-24 $24.42 $24.42 $24.42 $24.42 $24.20 233
2021-06-23 $24.42 $24.42 $24.38 $24.40 $24.18 336
2021-06-22 $24.42 $24.43 $24.36 $24.43 $24.21 355
2021-06-21 $24.59 $24.59 $24.53 $24.57 $24.27 346
2021-06-18 $24.43 $24.46 $24.35 $24.35 $24.06 314
2021-06-17 $24.43 $24.43 $24.42 $24.42 $24.12 545
2021-06-16 $24.42 $24.42 $24.42 $24.42 $24.12 9,013
2021-06-15 $24.54 $24.54 $24.50 $24.50 $24.21 203
2021-06-14 $24.57 $24.57 $24.57 $24.57 $24.27 52
2021-06-11 $24.51 $24.57 $24.51 $24.57 $24.27 411
2021-06-10 $24.54 $24.54 $24.54 $24.54 $24.24 20
2021-06-09 $24.37 $24.40 $24.37 $24.40 $24.10 160
2021-06-08 $24.30 $24.36 $24.29 $24.34 $24.04 944
2021-06-07 $24.58 $24.58 $24.41 $24.41 $24.11 197
2021-06-04 $24.37 $24.37 $24.37 $24.37 $24.07 8
2021-06-03 $24.33 $24.34 $24.32 $24.32 $24.02 814
2021-06-02 $24.29 $24.29 $24.29 $24.29 $23.99 67
2021-06-01 $24.35 $24.35 $24.29 $24.29 $23.99 137
2021-05-28 $24.33 $24.33 $24.33 $24.33 $24.04 30
2021-05-27 $24.35 $24.35 $24.35 $24.35 $24.05 42
2021-05-26 $24.39 $24.39 $24.39 $24.39 $24.09 28
2021-05-25 $24.31 $24.31 $24.31 $24.31 $24.02 26
2021-05-24 $24.32 $24.32 $24.32 $24.32 $24.03 91
2021-05-21 $24.26 $24.26 $24.26 $24.26 $23.97 95
2021-05-20 $24.26 $24.26 $24.26 $24.26 $23.97 73
2021-05-19 $24.09 $24.09 $24.09 $24.09 $23.80 92
2021-05-18 $24.27 $24.27 $24.22 $24.22 $23.92 215
2021-05-17 $24.22 $24.22 $24.22 $24.22 $23.93 55
2021-05-14 $24.30 $24.30 $24.30 $24.30 $24.01 254
2021-05-13 $24.24 $24.26 $24.24 $24.26 $23.97 446
2021-05-12 $24.14 $24.20 $24.11 $24.11 $23.81 1,035
2021-05-11 $24.34 $24.34 $24.30 $24.30 $24.01 202
2021-05-10 $24.39 $24.39 $24.37 $24.37 $24.07 454
2021-05-07 $24.41 $24.41 $24.41 $24.41 $24.11 49
2021-05-06 $24.35 $24.35 $24.35 $24.35 $24.05 1
2021-05-05 $24.25 $24.25 $24.25 $24.25 $23.96 5
2021-05-04 $24.17 $24.17 $24.17 $24.17 $23.87 53
2021-05-03 $24.15 $24.15 $24.15 $24.15 $23.85 56
2021-04-30 $24.09 $24.09 $24.09 $24.09 $23.79 9
2021-04-29 $24.03 $24.12 $24.03 $24.12 $23.82 1,050
2021-04-28 $24.09 $24.11 $24.09 $24.11 $23.81 161
2021-04-27 $24.19 $24.19 $24.19 $24.19 $23.89 2
2021-04-26 $24.21 $24.21 $24.21 $24.21 $23.91 76
2021-04-23 $24.22 $24.28 $24.22 $24.28 $23.98 309
2021-04-22 $24.16 $24.16 $24.14 $24.14 $23.85 502
2021-04-21 $24.26 $24.26 $24.26 $24.26 $23.96 335
2021-04-20 $24.15 $24.15 $24.10 $24.11 $23.82 511
2021-04-19 $24.14 $24.14 $24.14 $24.14 $23.84 258
2021-04-16 $24.28 $24.28 $24.28 $24.28 $23.98 83
2021-04-15 $24.16 $24.18 $24.12 $24.12 $23.83 6,436
2021-04-14 $24.03 $24.03 $24.03 $24.03 $23.73 89
2021-04-13 $24.02 $24.02 $24.02 $24.02 $23.73 22
2021-04-12 $23.99 $23.99 $23.99 $23.99 $23.69 3
2021-04-09 $23.98 $23.98 $23.98 $23.98 $23.68 3
2021-04-08 $23.89 $23.89 $23.89 $23.89 $23.59 4
2021-04-07 $23.83 $23.83 $23.83 $23.83 $23.54 150
2021-04-06 $23.85 $23.85 $23.80 $23.81 $23.52 4,434
2021-04-05 $23.89 $23.89 $23.88 $23.88 $23.59 114
2021-04-01 $23.81 $23.81 $23.76 $23.76 $23.47 10,321
2021-03-31 $23.75 $23.80 $23.73 $23.73 $23.44 800
2021-03-30 $23.82 $23.82 $23.73 $23.73 $23.44 227
2021-03-29 $23.84 $23.84 $23.83 $23.83 $23.54 207
2021-03-26 $23.86 $23.91 $23.84 $23.91 $23.62 1,455
2021-03-25 $23.59 $23.78 $23.59 $23.78 $23.49 155
2021-03-24 $23.73 $23.73 $23.62 $23.64 $23.35 3,532
2021-03-23 $23.69 $23.69 $23.58 $23.58 $23.29 259
2021-03-22 $23.65 $23.69 $23.65 $23.69 $23.34 266
2021-03-19 $23.71 $23.71 $23.66 $23.66 $23.30 216
2021-03-18 $23.64 $23.64 $23.64 $23.64 $23.28 22
2021-03-17 $23.57 $23.74 $23.57 $23.74 $23.39 1,251
2021-03-16 $23.74 $23.83 $23.73 $23.80 $23.45 5,023
2021-03-15 $23.88 $23.88 $23.64 $23.77 $23.41 10,256
2021-03-12 $23.74 $23.76 $23.73 $23.76 $23.41 11,710
2021-03-11 $23.84 $23.84 $23.84 $23.84 $23.49 38
2021-03-10 $23.78 $23.78 $23.78 $23.78 $23.42 42
2021-03-09 $23.78 $23.78 $23.72 $23.72 $23.37 17,975
2021-03-08 $23.68 $23.68 $23.68 $23.68 $23.32 1,007
2021-03-05 $23.68 $23.78 $23.68 $23.78 $23.43 1,007
2021-03-04 $23.67 $23.71 $23.66 $23.71 $23.35 5,704
2021-03-03 $23.99 $24.00 $23.89 $23.89 $23.53 9,315
2021-03-02 $23.95 $23.95 $23.95 $23.95 $23.59 10
2021-03-01 $24.10 $24.10 $24.07 $24.07 $23.71 528
2021-02-26 $24.00 $24.00 $23.85 $23.92 $23.56 15,479
2021-02-25 $24.07 $24.07 $23.84 $23.84 $23.49 25,243
2021-02-24 $24.14 $24.28 $24.14 $24.23 $23.87 689
2021-02-23 $24.21 $24.21 $24.21 $24.21 $23.85 331
2021-02-22 $24.22 $24.25 $24.22 $24.25 $23.89 325
2021-02-19 $24.39 $24.39 $24.35 $24.35 $23.99 374
2021-02-18 $24.35 $24.38 $24.35 $24.38 $24.02 211
2021-02-17 $24.47 $24.47 $24.47 $24.47 $24.10 54
2021-02-16 $24.59 $24.67 $24.49 $24.49 $24.13 1,506
2021-02-12 $24.68 $24.68 $24.68 $24.68 $24.31 103
2021-02-11 $24.67 $24.69 $24.67 $24.69 $24.32 336
2021-02-10 $24.65 $24.65 $24.65 $24.65 $24.28 134
2021-02-09 $24.68 $24.70 $24.68 $24.70 $24.33 207
2021-02-08 $24.67 $24.67 $24.67 $24.67 $24.30 48
2021-02-05 $24.65 $24.65 $24.65 $24.65 $24.28 2
2021-02-04 $24.71 $24.71 $24.68 $24.68 $24.31 105
2021-02-03 $24.69 $24.78 $24.69 $24.78 $24.41 200
2021-02-02 $24.87 $24.87 $24.85 $24.85 $24.48 203
2021-02-01 $24.70 $24.76 $24.70 $24.76 $24.39 197
2021-01-29 $24.66 $24.70 $24.63 $24.70 $24.33 1,198
2021-01-28 $24.90 $24.90 $24.90 $24.90 $24.52 1
2021-01-27 $24.66 $24.67 $24.66 $24.67 $24.30 253
2021-01-26 $24.93 $24.93 $24.93 $24.93 $24.56 15
2021-01-25 $24.93 $24.93 $24.93 $24.93 $24.56 15
2021-01-22 $24.85 $24.85 $24.85 $24.85 $24.48 25
2021-01-21 $24.93 $24.93 $24.87 $24.87 $24.50 630
2021-01-20 $24.98 $24.98 $24.98 $24.98 $24.61 6
2021-01-19 $24.89 $24.89 $24.89 $24.89 $24.52 6
2021-01-15 $24.77 $24.77 $24.77 $24.77 $24.40 50
2021-01-14 $24.88 $24.88 $24.84 $24.84 $24.46 2,213
2021-01-13 $24.70 $24.83 $24.70 $24.83 $24.46 26,335
2021-01-12 $24.70 $24.70 $24.70 $24.70 $24.34 101
2021-01-11 $24.66 $24.66 $24.66 $24.66 $24.30 5
2021-01-08 $24.67 $24.73 $24.67 $24.73 $24.36 172
2021-01-07 $24.79 $24.79 $24.79 $24.79 $24.42 115
2021-01-06 $24.85 $24.87 $24.83 $24.86 $24.49 15,002
2021-01-05 $25.06 $25.06 $25.06 $25.06 $24.68 12
2021-01-04 $25.07 $25.07 $24.82 $24.91 $24.54 551
2020-12-31 $25.07 $25.07 $25.07 $25.07 $24.69 1
2020-12-30 $24.97 $24.97 $24.97 $24.97 $24.59 0
2020-12-29 $24.91 $24.91 $24.91 $24.91 $24.54 251
2020-12-28 $25.01 $25.01 $24.96 $24.96 $24.59 251
2020-12-24 $24.86 $24.86 $24.85 $24.85 $24.48 201
2020-12-23 $24.89 $24.89 $24.89 $24.89 $24.52 60
2020-12-22 $24.84 $24.84 $24.84 $24.84 $24.47 27
2020-12-21 $24.90 $24.90 $24.90 $24.90 $24.52 32
2020-12-18 $25.02 $25.02 $24.99 $25.00 $24.60 217
2020-12-17 $24.99 $24.99 $24.98 $24.99 $24.59 4,026
2020-12-16 $24.96 $24.96 $24.96 $24.96 $24.56 23
2020-12-15 $24.85 $24.90 $24.84 $24.88 $24.48 15,752
2020-12-14 $24.90 $24.91 $24.86 $24.86 $24.46 302
2020-12-11 $24.86 $24.86 $24.86 $24.86 $24.46 1,905
2020-12-10 $24.93 $24.93 $24.92 $24.92 $24.52 1,820
2020-12-09 $25.05 $25.05 $24.96 $25.00 $24.60 9,120
2020-12-08 $25.02 $25.08 $25.00 $25.05 $24.66 3,567
2020-12-07 $25.02 $25.02 $25.00 $25.00 $24.60 19,132
2020-12-04 $24.97 $25.07 $24.97 $25.07 $24.67 13,588
2020-12-03 $25.02 $25.03 $24.97 $24.97 $24.57 5,042
2020-12-02 $25.04 $25.04 $25.00 $25.00 $24.60 3,710
2020-12-01 $25.13 $25.14 $25.11 $25.11 $24.71 100,142
2020-11-30 $25.05 $25.06 $25.05 $25.05 $24.65 4,043
2020-11-27 $25.08 $25.09 $25.05 $25.05 $24.65 5,917
2020-11-25 $25.08 $25.08 $25.05 $25.05 $24.65 99,002

Emles Protective Allocation ETF (DEFN) News Headlines

Recent Emles Protective Allocation ETF (DEFN) News
Similar Companies to Emles Protective Allocation ETF (DEFN) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.