Skip to main content
logo
Aptus Deferred Income ETF (DEFR)
BATS: DEFR · Real-Time Price · USD
25.79
-0.03 (-0.10%)
At close: Aug 8, 2025, 4:00 PM
25.79
0.00 (0.00%)
After-hours: Aug 8, 2025, 8:00 PM EDT

Heartland Financial USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202525.8325.8325.7725.7925.79-0.10%3,165
Aug 7, 202525.8525.8525.8025.8225.82-0.08%1,137
Aug 6, 202525.8325.8425.7925.8425.840.06%2,864
Aug 5, 202525.8925.8925.7525.8225.82-0.81%1,591
Aug 4, 202525.7826.0325.7826.0326.030.93%9,096
Aug 1, 202525.8025.8425.7925.7925.790.74%5,969
Jul 31, 202525.6325.6325.6025.6025.600.06%1,246
Jul 30, 202525.6525.6525.5825.5825.58-0.26%816,750
Jul 29, 202525.6825.6825.6225.6525.650.51%708
Jul 28, 202525.5525.5725.5225.5225.52-0.12%5,564
Jul 25, 202525.5625.5625.5525.5525.550.20%2,380
Jul 24, 202525.5425.5425.5025.5025.50-0.04%3,781
Jul 23, 202525.5325.5725.5025.5125.51-0.51%4,511
Jul 22, 202525.5925.6425.5925.6425.640.27%5,861
Jul 21, 202525.5925.5925.5425.5725.570.53%10,990
Jul 18, 202525.4425.4425.4425.4425.440.18%274
Jul 17, 202525.4025.4025.3925.3925.390.08%2,464
Jul 16, 202525.4025.4025.3425.3725.370.26%2,401
Jul 15, 202525.4025.4025.3125.3125.31-1.23%2,186
Jul 14, 202525.4725.6225.4225.6225.620.75%11,533
Jul 11, 202525.4725.4725.4025.4325.43-0.20%1,107
Jul 10, 202525.5125.5425.4525.4825.48-0.16%7,693
Jul 9, 202525.4825.5825.4825.5225.520.54%7,226
Jul 8, 202525.4125.4425.3225.3825.38-0.21%27,680
Jul 7, 202525.7625.7625.3925.4425.44-0.41%18,331
Jul 3, 202525.5525.5625.5125.5425.54-0.12%12,141
Jul 2, 202525.5725.6325.5225.5725.57-0.18%13,144
Jul 1, 202525.6125.6625.5725.6225.62-0.12%15,034
Jun 30, 202525.5725.6725.5725.6525.650.33%3,499
Jun 27, 202525.6325.6325.5625.5625.56-0.18%714
Jun 26, 202525.6025.6525.6025.6125.610.27%39,301
Jun 25, 202525.5225.5725.5025.5425.540.08%39,824
Jun 24, 202525.4725.5225.4725.5225.520.29%14,618
Jun 23, 202525.4825.4825.4025.4425.440.32%15,530
Jun 20, 202525.3225.3925.3225.3625.360.26%2,756
Jun 18, 202525.3525.3525.2725.3025.300.02%4,789
Jun 17, 202525.2825.3025.2225.2925.29-0.51%16,742
Jun 16, 202525.3125.4225.2625.4225.420.69%18,194
Jun 13, 202525.2325.2525.2325.2525.25-0.14%2,676
Jun 12, 202525.3225.3625.2825.2825.280.10%23,753
Jun 11, 202525.2325.2825.2325.2625.260.30%23,484
Jun 10, 202525.2125.2125.1425.1825.18-0.63%147,698
Jun 9, 202525.1425.3425.1425.3425.340.94%81,655
Jun 6, 202525.1525.1525.0825.1125.11-0.53%14,772
Jun 5, 202525.3125.3325.1825.2425.24-0.32%301,053
Jun 4, 202525.2525.3225.2525.3225.320.74%36,067
Jun 3, 202525.1925.3325.1225.1425.140.02%187,531
Jun 2, 202525.2325.4025.0825.1325.13-0.25%100,478
May 30, 202525.2325.2325.1325.1925.190.15%339,419
May 29, 202525.1425.1925.1325.1625.160.54%234,204