Aptus Deferred Income ETF (DEFR)
BATS: DEFR · Real-Time Price · USD
26.47
0.00 (-0.02%)
Nov 7, 2025, 4:00 PM EST - Market closed
DEFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 26.43 | 26.55 | 26.41 | 26.47 | 26.47 | -0.04% | 11,454 |
| Nov 6, 2025 | 26.54 | 26.54 | 26.46 | 26.48 | 26.48 | 0.19% | 6,426 |
| Nov 5, 2025 | 26.41 | 26.45 | 26.41 | 26.43 | 26.43 | -0.26% | 8,108 |
| Nov 4, 2025 | 26.44 | 26.50 | 26.44 | 26.50 | 26.50 | 0.08% | 8,779 |
| Nov 3, 2025 | 26.47 | 26.50 | 26.47 | 26.48 | 26.48 | -0.06% | 12,373 |
| Oct 31, 2025 | 26.46 | 26.51 | 26.46 | 26.49 | 26.49 | 0.04% | 33,858 |
| Oct 30, 2025 | 26.47 | 26.51 | 26.47 | 26.48 | 26.48 | -0.19% | 4,497 |
| Oct 29, 2025 | 26.67 | 26.67 | 26.50 | 26.53 | 26.53 | -0.49% | 10,090 |
| Oct 28, 2025 | 26.61 | 26.70 | 26.61 | 26.66 | 26.66 | -0.60% | 8,344 |
| Oct 27, 2025 | 26.60 | 26.82 | 26.57 | 26.82 | 26.82 | 0.73% | 11,408 |
| Oct 24, 2025 | 26.58 | 26.64 | 26.58 | 26.63 | 26.63 | 0.13% | 16,503 |
| Oct 23, 2025 | 26.63 | 26.63 | 26.55 | 26.59 | 26.59 | -0.11% | 11,792 |
| Oct 22, 2025 | 26.63 | 26.65 | 26.57 | 26.62 | 26.62 | -0.08% | 34,119 |
| Oct 21, 2025 | 26.67 | 26.68 | 26.57 | 26.64 | 26.64 | 0.20% | 15,387 |
| Oct 20, 2025 | 26.59 | 26.64 | 26.51 | 26.59 | 26.59 | 0.25% | 13,758 |
| Oct 17, 2025 | 26.48 | 26.54 | 26.48 | 26.52 | 26.52 | 0.04% | 13,878 |
| Oct 16, 2025 | 26.47 | 26.54 | 26.46 | 26.51 | 26.51 | 0.15% | 23,453 |
| Oct 15, 2025 | 26.53 | 26.54 | 26.44 | 26.47 | 26.47 | 0.11% | 8,125 |
| Oct 14, 2025 | 26.39 | 26.50 | 26.39 | 26.44 | 26.44 | 0.21% | 4,176 |
| Oct 13, 2025 | 26.41 | 26.44 | 26.35 | 26.39 | 26.39 | 0.35% | 3,434 |
| Oct 10, 2025 | 26.40 | 26.42 | 26.29 | 26.29 | 26.29 | -0.05% | 7,137 |
| Oct 9, 2025 | 26.34 | 26.34 | 26.27 | 26.31 | 26.31 | -0.08% | 5,643 |
| Oct 8, 2025 | 26.37 | 26.37 | 26.33 | 26.33 | 26.33 | 0.04% | 19,003 |
| Oct 7, 2025 | 26.34 | 26.36 | 26.29 | 26.32 | 26.32 | 0.17% | 19,399 |
| Oct 6, 2025 | 26.29 | 26.31 | 26.23 | 26.27 | 26.27 | -0.19% | 18,053 |
| Oct 3, 2025 | 26.36 | 26.36 | 26.32 | 26.32 | 26.32 | -0.17% | 2,169 |
| Oct 2, 2025 | 26.36 | 26.40 | 26.35 | 26.37 | 26.37 | 0.11% | 22,109 |
| Oct 1, 2025 | 26.38 | 26.38 | 26.31 | 26.34 | 26.34 | 0.29% | 7,028 |
| Sep 30, 2025 | 26.33 | 26.33 | 26.24 | 26.26 | 26.26 | -0.72% | 14,173 |
| Sep 29, 2025 | 26.29 | 26.45 | 26.23 | 26.45 | 26.45 | 0.99% | 3,687 |
| Sep 26, 2025 | 26.15 | 26.23 | 26.15 | 26.19 | 26.19 | 0.02% | 13,815 |
| Sep 25, 2025 | 26.21 | 26.22 | 26.13 | 26.19 | 26.19 | -0.25% | 46,816 |
| Sep 24, 2025 | 26.19 | 26.26 | 26.18 | 26.25 | 26.25 | -0.17% | 3,383 |
| Sep 23, 2025 | 26.26 | 26.31 | 26.23 | 26.30 | 26.30 | -0.55% | 2,439 |
| Sep 22, 2025 | 26.27 | 26.44 | 26.26 | 26.44 | 26.44 | 0.70% | 9,290 |
| Sep 19, 2025 | 26.31 | 26.32 | 26.25 | 26.26 | 26.26 | -0.23% | 16,592 |
| Sep 18, 2025 | 26.22 | 26.35 | 26.20 | 26.32 | 26.32 | -0.11% | 25,308 |
| Sep 17, 2025 | 26.38 | 26.44 | 26.28 | 26.35 | 26.35 | -0.15% | 15,228 |
| Sep 16, 2025 | 26.42 | 26.42 | 26.39 | 26.39 | 26.39 | 0.02% | 5,807 |
| Sep 15, 2025 | 26.38 | 26.44 | 26.38 | 26.38 | 26.38 | 0.21% | 7,372 |
| Sep 12, 2025 | 26.32 | 26.34 | 26.32 | 26.33 | 26.33 | -0.30% | 5,463 |
| Sep 11, 2025 | 26.43 | 26.48 | 26.38 | 26.41 | 26.41 | 0.17% | 15,038 |
| Sep 10, 2025 | 26.35 | 26.39 | 26.33 | 26.36 | 26.36 | 0.29% | 4,057 |
| Sep 9, 2025 | 26.29 | 26.31 | 26.27 | 26.29 | 26.29 | -0.13% | 2,187 |
| Sep 8, 2025 | 26.35 | 26.35 | 26.32 | 26.32 | 26.32 | 0.25% | 2,629 |
| Sep 5, 2025 | 26.25 | 26.27 | 26.23 | 26.26 | 26.26 | 0.51% | 8,949 |
| Sep 4, 2025 | 26.08 | 26.13 | 26.08 | 26.12 | 26.12 | 0.35% | 3,777 |
| Sep 3, 2025 | 26.05 | 26.05 | 26.00 | 26.03 | 26.03 | -0.34% | 5,944 |
| Sep 2, 2025 | 25.93 | 26.12 | 25.86 | 26.12 | 26.12 | 0.42% | 14,099 |
| Aug 29, 2025 | 26.02 | 26.03 | 26.01 | 26.01 | 26.01 | -0.05% | 4,314 |