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 (%)
Oct 28, 2021 24.68 0 +0.18(+0.74%)
Oct 27, 2021 24.50 24.50 24.50 24.50 72 -0.02(-0.07%)
Oct 26, 2021 24.51 24.51 24.51 24.51 0 +0.09(+0.39%)
Oct 25, 2021 24.42 24.42 24.42 24.42 0 -0.02(-0.06%)
Oct 22, 2021 24.43 24.44 24.43 24.44 231 +0.01(+0.05%)
Oct 21, 2021 24.42 24.42 24.42 24.42 0 +0.02(+0.07%)
Oct 20, 2021 24.21 24.41 24.21 24.41 1,251 -0.07(-0.31%)
Oct 19, 2021 24.42 24.48 24.42 24.48 1,309 +0.11(+0.43%)
Oct 18, 2021 24.38 24.38 24.38 24.38 3 -0.06(-0.24%)
Oct 15, 2021 24.43 24.43 24.43 24.43 0 +0.11(+0.44%)
Oct 14, 2021 24.33 24.33 24.33 24.33 6 +0.18(+0.75%)
Oct 13, 2021 24.10 24.14 24.10 24.14 249 +0.06(+0.25%)
Oct 12, 2021 24.13 24.13 24.07 24.08 993 -0.05(-0.21%)
Oct 11, 2021 24.13 24.13 24.13 24.13 6 -0.07(-0.29%)
Oct 08, 2021 24.20 24.20 24.20 24.20 100 -0.05(-0.21%)
Oct 07, 2021 24.25 24.25 24.25 24.25 10 +0.09(+0.38%)
Oct 06, 2021 24.16 24.16 24.16 24.16 36 -0.01(-0.03%)
Oct 05, 2021 24.13 24.17 24.13 24.17 101 +0.09(+0.37%)
Oct 04, 2021 24.08 24.08 24.08 24.08 1 -0.06(-0.25%)
Oct 01, 2021 24.14 24.14 24.14 24.14 100 +0.14(+0.57%)
Sep 30, 2021 24.00 24.00 24.00 24.00 1 -0.14(-0.59%)
Sep 29, 2021 24.15 24.15 24.15 24.15 112 +0.00(+0.00%)
Sep 28, 2021 24.18 24.18 24.14 24.14 613 -0.18(-0.76%)
Sep 27, 2021 24.33 24.33 24.33 24.33 29 -0.07(-0.27%)
Sep 24, 2021 24.39 24.39 24.39 24.39 100 -0.05(-0.22%)
Sep 23, 2021 24.45 24.45 24.45 24.45 12 +0.07(+0.27%)
Sep 22, 2021 24.38 24.38 24.38 24.38 37 +0.05(+0.20%)
Sep 21, 2021 24.33 24.33 24.33 24.33 86 -0.10(-0.41%)
Sep 20, 2021 24.43 24.43 24.43 24.43 13 -0.11(-0.43%)
Sep 17, 2021 24.50 24.54 24.47 24.54 19,016 -0.11(-0.43%)
Sep 16, 2021 24.65 24.65 24.65 24.65 50,012 -0.09(-0.38%)
Sep 15, 2021 24.74 24.74 24.74 24.74 10 +0.07(+0.29%)
Sep 14, 2021 24.67 24.67 24.67 24.67 10 +0.02(+0.06%)
Sep 13, 2021 24.66 24.66 24.66 24.66 71 -0.05(-0.18%)
Sep 10, 2021 24.70 24.70 24.70 24.70 193 -0.04(-0.16%)
Sep 09, 2021 24.74 24.74 24.74 24.74 1 +0.00(+0.02%)
Sep 08, 2021 24.73 24.73 24.73 24.73 77 -0.04(-0.14%)
Sep 07, 2021 24.77 24.77 24.77 24.77 17 -0.10(-0.41%)
Sep 03, 2021 24.87 24.87 24.87 24.87 100 -0.01(-0.05%)
Sep 02, 2021 24.89 24.89 24.89 24.89 4 -0.02(-0.08%)
Sep 01, 2021 24.95 24.96 24.91 24.91 1,150 -0.07(-0.27%)
Aug 31, 2021 24.96 24.97 24.96 24.97 212 +0.03(+0.12%)
Aug 30, 2021 24.94 24.94 24.94 24.94 10 +0.05(+0.19%)
Aug 27, 2021 24.89 24.89 24.89 24.89 100 +0.01(+0.04%)
Aug 26, 2021 24.89 24.89 24.89 24.89 21 -0.09(-0.37%)
Aug 25, 2021 24.98 24.98 24.98 24.98 56 -0.04(-0.17%)
Aug 24, 2021 25.02 25.02 25.02 25.02 80 -0.07(-0.29%)
Aug 23, 2021 25.09 25.09 25.09 25.09 19 -0.05(-0.19%)
Aug 20, 2021 25.14 25.14 25.14 25.14 100 +0.16(+0.64%)
Aug 19, 2021 24.98 24.98 24.98 24.98 8 +0.04(+0.15%)
Aug 18, 2021 24.94 24.94 24.94 24.94 10 -0.07(-0.29%)
Aug 17, 2021 25.01 25.01 25.01 25.01 2 -0.02(-0.07%)
Aug 16, 2021 25.03 25.03 25.03 25.03 2 +0.12(+0.48%)
Aug 13, 2021 24.89 24.91 24.88 24.91 9,400 +0.06(+0.24%)
Aug 12, 2021 24.87 24.87 24.85 24.85 140 +0.01(+0.05%)
Aug 11, 2021 24.84 24.84 24.84 24.84 4 +0.01(+0.03%)
Aug 10, 2021 24.81 24.83 24.81 24.83 204 -0.02(-0.06%)
Aug 09, 2021 24.84 24.84 24.84 24.84 4 -0.09(-0.37%)
Aug 06, 2021 24.95 24.95 24.94 24.94 102 -0.09(-0.37%)
Aug 05, 2021 25.00 25.03 24.97 25.03 80,150 -0.02(-0.08%)
Aug 04, 2021 25.05 25.05 25.05 25.05 16 -0.06(-0.23%)
Aug 03, 2021 25.11 25.11 25.11 25.11 0 +0.10(+0.39%)
Aug 02, 2021 25.01 25.01 25.01 25.01 17 +0.04(+0.16%)
Jul 30, 2021 24.97 24.97 24.97 24.97 100 -0.07(-0.30%)
Jul 29, 2021 25.04 25.04 25.04 25.04 14 -0.00(-0.01%)
Jul 28, 2021 25.04 25.05 25.04 25.05 325 +0.09(+0.35%)
Jul 27, 2021 24.96 24.96 24.96 24.96 25 +0.01(+0.06%)
Jul 26, 2021 24.94 24.94 24.94 24.94 9 +0.02(+0.07%)
Jul 23, 2021 24.83 24.93 24.83 24.93 230 +0.09(+0.37%)
Jul 22, 2021 24.83 24.83 24.83 24.83 18 -0.05(-0.22%)
Jul 21, 2021 24.89 24.89 24.89 24.89 41 -0.08(-0.30%)
Jul 20, 2021 24.79 24.98 24.79 24.96 5,276 +0.29(+1.17%)
Jul 19, 2021 24.67 24.67 24.66 24.67 275 -0.15(-0.59%)
Jul 16, 2021 24.82 24.82 24.82 24.82 186 +0.05(+0.21%)
Jul 15, 2021 24.77 24.77 24.77 24.77 113 +0.08(+0.32%)
Jul 14, 2021 24.69 24.69 24.69 24.69 10 +0.03(+0.12%)
Jul 13, 2021 24.66 24.66 24.66 24.66 52 -0.03(-0.12%)
Jul 12, 2021 24.69 24.69 24.69 24.69 73 -0.10(-0.41%)
Jul 09, 2021 24.69 24.79 24.69 24.79 358 +0.13(+0.54%)
Jul 08, 2021 24.66 24.66 24.66 24.66 27 -0.04(-0.16%)
Jul 07, 2021 24.70 24.70 24.70 24.70 71 +0.12(+0.49%)
Jul 06, 2021 24.58 24.58 24.58 24.58 109 -0.02(-0.08%)
Jul 02, 2021 24.60 24.60 24.60 24.60 100 +0.03(+0.12%)
Jul 01, 2021 24.57 24.57 24.57 24.57 112 +0.18(+0.73%)
Jun 30, 2021 24.51 24.51 24.39 24.39 645 -0.07(-0.29%)
Jun 29, 2021 24.46 24.46 24.46 24.46 36 +0.06(+0.25%)
Jun 28, 2021 24.41 24.41 24.41 24.41 73 -0.05(-0.20%)
Jun 25, 2021 24.46 24.46 24.46 24.46 100 +0.03(+0.14%)
Jun 24, 2021 24.42 24.42 24.42 24.42 233 +0.02(+0.08%)
Jun 23, 2021 24.42 24.42 24.38 24.40 336 -0.03(-0.13%)
Jun 22, 2021 24.42 24.43 24.36 24.43 355 -0.14(-0.56%)
Jun 21, 2021 24.59 24.59 24.53 24.57 346 +0.22(+0.89%)
Jun 18, 2021 24.46 24.46 24.35 24.35 314 -0.06(-0.26%)
Jun 17, 2021 24.43 24.43 24.42 24.42 545 -0.00(-0.02%)
Jun 16, 2021 24.42 24.42 24.42 24.42 9,013 -0.08(-0.35%)
Jun 15, 2021 24.54 24.54 24.50 24.50 203 -0.07(-0.28%)
Jun 14, 2021 24.57 24.57 24.57 24.57 52 +0.01(+0.03%)
Jun 11, 2021 24.51 24.57 24.51 24.57 411 +0.03(+0.11%)
Jun 10, 2021 24.54 24.54 24.54 24.54 20 +0.14(+0.56%)
Jun 09, 2021 24.37 24.40 24.37 24.40 160 +0.06(+0.26%)
Jun 08, 2021 24.30 24.36 24.29 24.34 944 -0.07(-0.27%)
Jun 07, 2021 24.58 24.58 24.41 24.41 197 +0.04(+0.16%)
Jun 04, 2021 24.37 24.37 24.37 24.37 100 +0.05(+0.19%)
Jun 03, 2021 24.33 24.34 24.32 24.32 814 +0.03(+0.13%)
Jun 02, 2021 24.29 24.29 24.29 24.29 67 -0.00(-0.00%)
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.