Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emles Trust Emles Protective Allocation ETF (NY: DEFN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 24.33 24.33 24.33 24.33 100 -0.02(-0.06%)
May 27, 2021 24.35 24.35 24.35 24.35 42 -0.04(-0.15%)
May 26, 2021 24.39 24.39 24.39 24.39 28 +0.07(+0.29%)
May 25, 2021 24.31 24.31 24.31 24.31 26 -0.01(-0.04%)
May 24, 2021 24.32 24.32 24.32 24.32 91 +0.06(+0.25%)
May 21, 2021 24.26 24.26 24.26 24.26 100 +0.00(+0.00%)
May 20, 2021 24.26 24.26 24.26 24.26 73 +0.17(+0.70%)
May 19, 2021 24.09 24.09 24.09 24.09 92 -0.12(-0.50%)
May 18, 2021 24.27 24.27 24.22 24.22 215 -0.01(-0.03%)
May 17, 2021 24.22 24.22 24.22 24.22 55 -0.08(-0.33%)
May 14, 2021 24.30 24.30 24.30 24.30 254 +0.04(+0.17%)
May 13, 2021 24.24 24.26 24.24 24.26 446 +0.16(+0.65%)
May 12, 2021 24.14 24.20 24.11 24.11 1,035 -0.19(-0.80%)
May 11, 2021 24.34 24.34 24.30 24.30 202 -0.07(-0.29%)
May 10, 2021 24.39 24.39 24.37 24.37 454 -0.03(-0.14%)
May 07, 2021 24.41 24.41 24.41 24.41 100 +0.06(+0.25%)
May 06, 2021 24.35 24.35 24.35 24.35 1 +0.09(+0.37%)
May 05, 2021 24.25 24.25 24.25 24.25 5 +0.09(+0.36%)
May 04, 2021 24.17 24.17 24.17 24.17 53 +0.02(+0.08%)
May 03, 2021 24.15 24.15 24.15 24.15 56 +0.06(+0.26%)
Apr 30, 2021 24.09 24.09 24.09 24.09 100 -0.03(-0.12%)
Apr 29, 2021 24.03 24.12 24.03 24.12 1,050 +0.01(+0.04%)
Apr 28, 2021 24.09 24.11 24.09 24.11 161 -0.08(-0.34%)
Apr 27, 2021 24.19 24.19 24.19 24.19 2 -0.02(-0.08%)
Apr 26, 2021 24.21 24.21 24.21 24.21 76 -0.07(-0.27%)
Apr 23, 2021 24.22 24.27 24.22 24.27 300 +0.13(+0.55%)
Apr 22, 2021 24.16 24.16 24.14 24.14 502 -0.11(-0.47%)
Apr 21, 2021 24.25 24.26 24.25 24.26 335 +0.14(+0.59%)
Apr 20, 2021 24.15 24.15 24.09 24.11 511 -0.02(-0.09%)
Apr 19, 2021 24.14 24.14 24.14 24.14 258 -0.14(-0.60%)
Apr 16, 2021 24.28 24.28 24.28 24.28 100 +0.16(+0.66%)
Apr 15, 2021 24.16 24.18 24.12 24.12 6,436 +0.10(+0.40%)
Apr 14, 2021 24.02 24.02 24.02 24.02 89 +0.00(+0.02%)
Apr 13, 2021 24.02 24.02 24.02 24.02 22 +0.04(+0.15%)
Apr 12, 2021 23.99 23.99 23.99 23.99 3 +0.01(+0.04%)
Apr 09, 2021 23.98 23.98 23.98 23.98 100 +0.09(+0.38%)
Apr 08, 2021 23.89 23.89 23.89 23.89 4 +0.05(+0.22%)
Apr 07, 2021 23.83 23.83 23.83 23.83 150 +0.02(+0.10%)
Apr 06, 2021 23.85 23.85 23.80 23.81 4,434 -0.07(-0.31%)
Apr 05, 2021 23.89 23.89 23.88 23.88 114 +0.12(+0.51%)
Apr 01, 2021 23.81 23.81 23.76 23.76 10,300 +0.03(+0.13%)
Mar 31, 2021 23.75 23.80 23.73 23.73 800 +0.00(+0.01%)
Mar 30, 2021 23.82 23.82 23.73 23.73 227 -0.10(-0.40%)
Mar 29, 2021 23.84 23.84 23.83 23.83 207 -0.08(-0.35%)
Mar 26, 2021 23.86 23.91 23.84 23.91 1,400 +0.13(+0.54%)
Mar 25, 2021 23.59 23.78 23.59 23.78 155 +0.14(+0.61%)
Mar 24, 2021 23.73 23.73 23.62 23.64 3,532 +0.06(+0.24%)
Mar 23, 2021 23.69 23.69 23.58 23.58 259 -0.11(-0.47%)
Mar 22, 2021 23.65 23.69 23.65 23.69 266 +0.03(+0.14%)
Mar 19, 2021 23.71 23.71 23.66 23.66 200 +0.02(+0.09%)
Mar 18, 2021 23.64 23.64 23.64 23.64 22 -0.11(-0.45%)
Mar 17, 2021 23.57 23.74 23.57 23.74 1,251 -0.06(-0.25%)
Mar 16, 2021 23.73 23.83 23.73 23.80 5,023 +0.03(+0.13%)
Mar 15, 2021 23.88 23.88 23.64 23.77 10,256 +0.01(+0.03%)
Mar 12, 2021 23.74 23.76 23.73 23.76 11,700 -0.08(-0.33%)
Mar 11, 2021 23.84 23.84 23.84 23.84 38 +0.07(+0.28%)
Mar 10, 2021 23.78 23.78 23.78 23.78 42 +0.06(+0.23%)
Mar 09, 2021 23.78 23.78 23.72 23.72 17,975 +0.04(+0.17%)
Mar 08, 2021 23.68 23.68 23.68 23.68 0 -0.10(-0.43%)
Mar 05, 2021 23.68 23.78 23.68 23.78 1,000 +0.07(+0.31%)
Mar 04, 2021 23.67 23.71 23.66 23.71 5,704 -0.18(-0.76%)
Mar 03, 2021 23.99 24.00 23.89 23.89 9,315 -0.06(-0.26%)
Mar 02, 2021 23.95 23.95 23.95 23.95 10 -0.11(-0.47%)
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.