Aptus Deferred Income ETF (DEFR)
BATS: DEFR · Real-Time Price · USD
26.37
-0.11 (-0.42%)
Mar 27, 2026, 4:00 PM EDT - Market closed
DEFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.40 | 26.47 | 26.37 | 26.37 | 26.37 | -0.42% | 3,380 |
| Mar 26, 2026 | 26.62 | 26.62 | 26.47 | 26.48 | 26.48 | -0.75% | 5,679 |
| Mar 25, 2026 | 26.65 | 26.68 | 26.63 | 26.68 | 26.68 | 0.40% | 1,842 |
| Mar 24, 2026 | 26.55 | 26.62 | 26.55 | 26.58 | 26.58 | -0.26% | 22,738 |
| Mar 23, 2026 | 26.67 | 26.69 | 26.59 | 26.64 | 26.64 | 0.47% | 9,715 |
| Mar 20, 2026 | 26.56 | 26.59 | 26.50 | 26.52 | 26.52 | -0.99% | 9,182 |
| Mar 19, 2026 | 26.71 | 26.82 | 26.69 | 26.79 | 26.79 | 0.03% | 30,469 |
| Mar 18, 2026 | 26.90 | 26.90 | 26.77 | 26.78 | 26.78 | -0.61% | 21,459 |
| Mar 17, 2026 | 26.94 | 26.96 | 26.91 | 26.94 | 26.94 | 0.19% | 12,249 |
| Mar 16, 2026 | 26.89 | 26.91 | 26.84 | 26.89 | 26.89 | 0.56% | 32,353 |
| Mar 13, 2026 | 26.82 | 26.82 | 26.69 | 26.74 | 26.74 | -0.11% | 41,187 |
| Mar 12, 2026 | 26.82 | 26.82 | 26.75 | 26.77 | 26.77 | -0.54% | 28,384 |
| Mar 11, 2026 | 26.90 | 26.93 | 26.90 | 26.92 | 26.92 | -0.41% | 7,053 |
| Mar 10, 2026 | 27.11 | 27.11 | 26.97 | 27.03 | 27.03 | -0.18% | 6,568 |
| Mar 9, 2026 | 26.86 | 27.08 | 26.86 | 27.08 | 27.08 | 0.39% | 11,854 |
| Mar 6, 2026 | 26.93 | 27.03 | 26.93 | 26.97 | 26.97 | -0.33% | 6,914 |
| Mar 5, 2026 | 27.00 | 27.06 | 26.96 | 27.06 | 27.06 | -0.22% | 23,598 |
| Mar 4, 2026 | 27.11 | 27.15 | 27.10 | 27.12 | 27.12 | 0.07% | 6,765 |
| Mar 3, 2026 | 27.00 | 27.14 | 27.00 | 27.10 | 27.10 | -0.40% | 5,140 |
| Mar 2, 2026 | 27.19 | 27.30 | 27.13 | 27.21 | 27.21 | -0.48% | 15,998 |
| Feb 27, 2026 | 27.30 | 27.34 | 27.29 | 27.34 | 27.34 | 0.50% | 13,973 |
| Feb 26, 2026 | 27.22 | 27.22 | 27.17 | 27.21 | 27.21 | 0.17% | 6,264 |
| Feb 25, 2026 | 27.18 | 27.18 | 27.12 | 27.16 | 27.16 | 0.04% | 3,306 |
| Feb 24, 2026 | 27.13 | 27.18 | 27.13 | 27.15 | 27.15 | 0.07% | 9,332 |
| Feb 23, 2026 | 27.12 | 27.16 | 27.09 | 27.13 | 27.13 | - | 9,510 |
| Feb 20, 2026 | 27.03 | 27.13 | 27.02 | 27.13 | 27.13 | 0.41% | 21,342 |
| Feb 19, 2026 | 27.06 | 27.06 | 27.00 | 27.02 | 27.02 | -0.04% | 4,677 |
| Feb 18, 2026 | 26.99 | 27.10 | 26.99 | 27.03 | 27.03 | -0.22% | 9,316 |
| Feb 17, 2026 | 26.99 | 27.10 | 26.99 | 27.09 | 27.09 | 0.11% | 19,305 |
| Feb 13, 2026 | 27.05 | 27.07 | 27.01 | 27.06 | 27.06 | 0.33% | 1,567 |
| Feb 12, 2026 | 26.94 | 27.00 | 26.91 | 26.97 | 26.97 | 0.26% | 32,017 |
| Feb 11, 2026 | 26.91 | 26.96 | 26.89 | 26.90 | 26.90 | -0.19% | 30,007 |
| Feb 10, 2026 | 26.95 | 26.98 | 26.91 | 26.95 | 26.95 | 0.35% | 9,825 |
| Feb 9, 2026 | 26.84 | 26.89 | 26.83 | 26.86 | 26.86 | 0.17% | 6,430 |
| Feb 6, 2026 | 26.81 | 26.83 | 26.77 | 26.81 | 26.81 | 0.30% | 16,547 |
| Feb 5, 2026 | 26.64 | 26.75 | 26.56 | 26.73 | 26.73 | 0.19% | 24,236 |
| Feb 4, 2026 | 26.70 | 26.71 | 26.66 | 26.68 | 26.68 | -0.17% | 9,266 |
| Feb 3, 2026 | 26.65 | 26.73 | 26.63 | 26.73 | 26.73 | 0.07% | 4,009 |
| Feb 2, 2026 | 26.70 | 26.73 | 26.66 | 26.71 | 26.71 | -0.06% | 6,396 |
| Jan 30, 2026 | 26.76 | 26.76 | 26.72 | 26.72 | 26.72 | -0.11% | 4,334 |
| Jan 29, 2026 | 26.70 | 26.75 | 26.70 | 26.75 | 26.75 | 0.17% | 1,944 |
| Jan 28, 2026 | 26.68 | 26.73 | 26.68 | 26.71 | 26.70 | -0.15% | 2,109 |
| Jan 27, 2026 | 26.75 | 26.78 | 26.72 | 26.75 | 26.75 | 0.02% | 10,744 |
| Jan 26, 2026 | 26.73 | 26.79 | 26.69 | 26.74 | 26.74 | 0.19% | 11,218 |
| Jan 23, 2026 | 26.69 | 26.70 | 26.65 | 26.69 | 26.69 | 0.09% | 6,852 |
| Jan 22, 2026 | 26.66 | 26.69 | 26.63 | 26.67 | 26.67 | 0.11% | 10,911 |
| Jan 21, 2026 | 26.58 | 26.66 | 26.56 | 26.64 | 26.64 | 0.51% | 4,776 |
| Jan 20, 2026 | 26.57 | 26.61 | 26.46 | 26.50 | 26.50 | -0.82% | 5,703 |
| Jan 16, 2026 | 26.78 | 26.78 | 26.71 | 26.72 | 26.72 | -0.26% | 5,336 |
| Jan 15, 2026 | 26.79 | 26.83 | 26.77 | 26.79 | 26.79 | -0.09% | 9,472 |