DEF - Invesco Defensive Equity ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201954.0354.1853.9054.1054.1012,500
Oct 17, 201954.0854.1553.9854.0854.0835,900
Oct 16, 201953.8553.9753.7353.9153.9123,300
Oct 15, 201953.8554.0653.7753.9153.9136,100
Oct 14, 201953.7053.7353.5553.5553.5514,100
Oct 11, 201954.0454.0753.6953.6953.6916,700
Oct 10, 201953.1153.5253.0653.3653.3618,200
Oct 09, 201953.1953.2152.8653.0453.048,000
Oct 08, 201953.1453.1452.6452.6452.6411,300
Oct 07, 201953.4553.7953.4253.4753.4733,600
Oct 04, 201953.1853.7253.1853.7053.7064,500
Oct 03, 201952.7352.9652.4352.9052.9012,800
Oct 02, 201953.2653.2652.4852.6552.6526,100
Oct 01, 201954.4554.4553.5953.6053.6013,500
Sep 30, 201954.0754.3154.0754.2054.2018,500
Sep 27, 201954.3354.3353.6353.9453.9413,700
Sep 26, 201954.1354.3354.0154.1954.1910,000
Sep 25, 201954.1454.2853.9154.1854.1880,800
Sep 24, 201954.5154.5153.8954.0054.0038,100
Sep 23, 201954.0054.2854.0054.1554.1527,500
Sep 20, 201954.4754.5554.2154.2154.2115,600
Sep 19, 201954.4954.6854.4354.4554.4515,800
Sep 18, 201954.2654.4354.0054.4354.4313,700
Sep 17, 201954.0254.3854.0254.3654.3613,100
Sep 16, 201953.9454.1553.9454.0454.0412,200
Sep 13, 201954.3854.4454.1754.2154.2111,300
Sep 12, 201954.0754.3354.0354.1754.1738,600
Sep 11, 201953.7653.8753.4653.8653.86106,100
Sep 10, 201953.9153.9153.2653.5653.5632,200
Sep 09, 201954.3154.3153.8353.9453.9431,600
Sep 06, 201954.1854.2754.0654.1154.1162,700
Sep 05, 201953.9054.1153.8354.0054.0040,100
Sep 04, 201953.3953.4153.2053.4153.4131,100
Sep 03, 201953.0153.0452.7552.9852.9814,900
Aug 30, 201953.4653.5253.1953.2653.2615,700
Aug 29, 201953.0253.2552.8853.1753.1710,500
Aug 28, 201952.2252.6052.1252.5652.5613,400
Aug 27, 201952.4452.5352.1452.3152.315,200
Aug 26, 201952.0052.2151.8352.2152.2111,300
Aug 23, 201952.7552.9451.4651.6751.6742,300
Aug 22, 201953.0653.1052.7052.9852.982,800
Aug 21, 201952.8853.0252.8252.9652.9611,700
Aug 20, 201953.0853.0852.6252.6252.629,600
Aug 19, 201953.0753.1452.9253.0553.0522,400
Aug 16, 201952.1752.6352.1752.6352.6325,400
Aug 15, 201951.7852.0151.6051.9151.9119,200
Aug 14, 201952.3152.3651.5451.5451.5438,600
Aug 13, 201952.1853.1352.1852.9452.9423,100
Aug 12, 201952.9152.9152.2852.3952.3925,100
Aug 09, 201953.1053.1652.6153.0053.009,600
Aug 08, 201952.4753.0752.4753.0553.057,400
Aug 07, 201951.5152.2351.2752.1852.1810,600
Aug 06, 201951.6752.1451.4952.1152.118,400
Aug 05, 201952.2952.2951.2251.3751.3715,500
Aug 02, 201952.9353.0352.5852.8052.8022,400
Aug 01, 201953.5853.8553.0053.0053.007,800
Jul 31, 201953.9053.9453.0053.4053.4012,700
Jul 30, 201953.9254.0153.8553.8653.867,100
Jul 29, 201954.1054.2154.1054.1754.1719,400
Jul 26, 201954.0254.1653.9154.1654.167,000
Jul 25, 201953.6653.8753.6653.7853.7811,900
Jul 24, 201953.9153.9153.5053.8553.859,800
Jul 23, 201953.7653.8653.4953.8653.8620,800
Jul 22, 201953.4053.5753.4053.4253.4215,300
Jul 19, 201953.7953.8353.3953.3953.396,600
Jul 18, 201953.4353.7453.4353.7453.746,500
Jul 17, 201953.8153.8153.4553.4553.4513,200
Jul 16, 201953.8853.9053.7253.7953.7910,300
Jul 15, 201953.9753.9753.8553.9553.955,700
Jul 12, 201954.0354.0353.8053.9753.979,500
Jul 11, 201953.8853.8853.6053.8553.855,700
Jul 10, 201953.8353.8453.6553.6653.6614,800
Jul 09, 201953.4953.6253.4453.6253.6220,300
Jul 08, 201953.7053.7353.5253.6053.6022,300
Jul 05, 201953.7853.8653.4753.8353.839,000
Jul 03, 201953.5253.9053.5253.9053.909,500
Jul 02, 201953.2253.4653.1853.4653.4623,100
Jul 01, 201953.2653.4453.0953.3053.309,200
Jun 28, 201952.6652.8852.6552.8852.8810,900
Jun 27, 201952.4452.5752.4452.5452.5410,400
Jun 26, 201952.7152.7152.2652.2652.268,700
Jun 25, 201952.9352.9352.6452.6452.646,800
Jun 24, 201953.0853.1252.9352.9352.9316,400
Jun 21, 201953.1053.1653.0053.0353.0315,300
Jun 20, 201953.1853.2552.8453.2553.259,600
Jun 19, 201952.4752.7952.4552.7552.7520,800
Jun 18, 201952.4752.6552.4152.4852.4826,400
Jun 17, 201952.5052.5052.1552.2152.2133,300
Jun 14, 201952.3352.4252.2152.3352.3331,600
Jun 13, 201952.3652.3752.1452.3252.3268,500
Jun 12, 201952.2352.2352.0952.1752.1724,000
Jun 11, 201952.4452.4451.9752.0752.0711,200
Jun 10, 201952.4352.4352.2652.2952.2911,100
Jun 07, 201952.0252.3252.0252.1652.1627,800
Jun 06, 201951.5851.9851.5051.8151.8113,200
Jun 05, 201951.1651.5451.1151.5451.5411,900
Jun 04, 201950.4950.9350.3550.9350.9328,000
Jun 03, 201950.1250.1549.8750.0750.0799,100
May 31, 201949.6650.0049.6249.9149.9189,700
May 30, 201950.0750.3350.0750.1950.194,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...