Emles Trust - Emles Prote... (DEFN)
CBOE: DEFN
· Real-Time Price · USD
24.68
0.18 (0.75%)
At close: Jun 12, 2025, 3:41 PM
DEFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 24.63 | 24.68 | 24.68 | 24.68 | 24.68 | 0.00% | 234 |
| Nov 11, 2021 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.00% | 0 |
| Nov 10, 2021 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.00% | 0 |
| Nov 9, 2021 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.00% | 0 |
| Nov 8, 2021 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.00% | 0 |
| Nov 5, 2021 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.00% | 0 |
| Nov 4, 2021 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.00% | 0 |
| Nov 3, 2021 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.00% | 0 |
| Nov 2, 2021 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.00% | 0 |
| Nov 1, 2021 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.00% | 0 |
| Oct 29, 2021 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.00% | 0 |
| Oct 28, 2021 | 24.63 | 24.68 | 24.63 | 24.68 | 24.68 | 0.73% | 234 |
| Oct 27, 2021 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.04% | 72 |
| Oct 26, 2021 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.37% | 23 |
| Oct 25, 2021 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.08% | 0 |
| Oct 22, 2021 | 24.43 | 24.44 | 24.43 | 24.44 | 24.44 | 0.08% | 231 |
| Oct 21, 2021 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.08% | 0 |
| Oct 20, 2021 | 24.21 | 24.40 | 24.21 | 24.40 | 24.41 | -0.33% | 1,251 |
| Oct 19, 2021 | 24.42 | 24.48 | 24.42 | 24.48 | 24.48 | 0.41% | 1,309 |
| Oct 18, 2021 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.20% | 3 |