Aptus Deferred Income ETF (DEFR)
BATS: DEFR · Real-Time Price · USD
26.72
-0.07 (-0.26%)
Jan 16, 2026, 4:00 PM EST - Market closed
DEFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 26.81 | 26.84 | 26.80 | 26.82 | 26.82 | 0.07% | 1,171 |
| Jan 13, 2026 | 26.79 | 26.83 | 26.79 | 26.80 | 26.80 | 0.11% | 14,280 |
| Jan 12, 2026 | 26.79 | 26.79 | 26.75 | 26.77 | 26.77 | -0.04% | 5,613 |
| Jan 9, 2026 | 26.79 | 26.79 | 26.77 | 26.78 | 26.78 | 0.06% | 4,026 |
| Jan 8, 2026 | 26.77 | 26.80 | 26.73 | 26.76 | 26.76 | -0.24% | 10,081 |
| Jan 7, 2026 | 26.76 | 26.86 | 26.76 | 26.83 | 26.83 | 0.24% | 86,999 |
| Jan 6, 2026 | 26.77 | 26.77 | 26.72 | 26.76 | 26.76 | -0.15% | 4,804 |
| Jan 5, 2026 | 26.76 | 26.80 | 26.76 | 26.80 | 26.80 | 0.34% | 2,840 |
| Jan 2, 2026 | 26.73 | 26.73 | 26.66 | 26.71 | 26.71 | - | 15,223 |
| Dec 31, 2025 | 26.74 | 26.77 | 26.69 | 26.71 | 26.71 | -0.37% | 6,339 |
| Dec 30, 2025 | 26.80 | 26.82 | 26.79 | 26.81 | 26.81 | 0.04% | 8,308 |
| Dec 29, 2025 | 26.77 | 26.82 | 26.74 | 26.80 | 26.80 | 0.13% | 13,037 |
| Dec 26, 2025 | 26.74 | 26.77 | 26.74 | 26.77 | 26.77 | 0.06% | 6,108 |
| Dec 24, 2025 | 26.72 | 26.75 | 26.68 | 26.75 | 26.75 | 0.45% | 17,661 |
| Dec 23, 2025 | 26.70 | 26.71 | 26.63 | 26.63 | 26.63 | -0.45% | 8,926 |
| Dec 22, 2025 | 26.71 | 26.75 | 26.68 | 26.75 | 26.75 | 0.22% | 11,328 |
| Dec 19, 2025 | 26.70 | 26.70 | 26.67 | 26.69 | 26.69 | -0.26% | 2,064 |
| Dec 18, 2025 | 26.76 | 26.76 | 26.70 | 26.76 | 26.76 | 0.26% | 4,953 |
| Dec 17, 2025 | 26.66 | 26.69 | 26.63 | 26.69 | 26.69 | 0.19% | 36,103 |
| Dec 16, 2025 | 26.62 | 26.70 | 26.62 | 26.64 | 26.64 | - | 5,246 |
| Dec 15, 2025 | 26.63 | 26.65 | 26.58 | 26.64 | 26.64 | 0.08% | 16,318 |
| Dec 12, 2025 | 26.61 | 26.62 | 26.57 | 26.62 | 26.62 | -0.26% | 3,565 |
| Dec 11, 2025 | 26.72 | 26.72 | 26.64 | 26.69 | 26.69 | 0.19% | 16,814 |
| Dec 10, 2025 | 26.57 | 26.65 | 26.54 | 26.64 | 26.64 | 0.08% | 8,874 |
| Dec 9, 2025 | 26.59 | 26.62 | 26.56 | 26.62 | 26.62 | -0.11% | 6,294 |
| Dec 8, 2025 | 26.60 | 26.65 | 26.58 | 26.65 | 26.65 | -0.11% | 12,278 |
| Dec 5, 2025 | 26.70 | 26.70 | 26.65 | 26.68 | 26.68 | -0.06% | 211,805 |
| Dec 4, 2025 | 26.74 | 26.74 | 26.68 | 26.70 | 26.70 | -0.39% | 3,873 |
| Dec 3, 2025 | 26.74 | 26.80 | 26.71 | 26.80 | 26.80 | 0.36% | 10,899 |
| Dec 2, 2025 | 26.65 | 26.72 | 26.60 | 26.71 | 26.71 | -0.09% | 4,713 |
| Dec 1, 2025 | 26.76 | 26.78 | 26.70 | 26.73 | 26.73 | -0.26% | 17,483 |
| Nov 28, 2025 | 26.80 | 26.83 | 26.80 | 26.80 | 26.80 | -0.13% | 922 |
| Nov 26, 2025 | 26.81 | 26.85 | 26.81 | 26.84 | 26.84 | 0.13% | 5,620 |
| Nov 25, 2025 | 26.77 | 26.82 | 26.75 | 26.80 | 26.80 | 0.22% | 24,816 |
| Nov 24, 2025 | 26.58 | 26.80 | 26.58 | 26.74 | 26.74 | 0.56% | 20,741 |
| Nov 21, 2025 | 26.55 | 26.61 | 26.54 | 26.59 | 26.59 | 0.43% | 13,404 |
| Nov 20, 2025 | 26.62 | 26.62 | 26.43 | 26.48 | 26.48 | -0.13% | 2,799 |
| Nov 19, 2025 | 26.50 | 26.57 | 26.45 | 26.51 | 26.51 | 0.17% | 11,593 |
| Nov 18, 2025 | 26.46 | 26.52 | 26.42 | 26.47 | 26.47 | 0.11% | 5,072 |
| Nov 17, 2025 | 26.52 | 26.56 | 26.44 | 26.44 | 26.44 | -0.11% | 19,636 |
| Nov 14, 2025 | 26.53 | 26.53 | 26.45 | 26.47 | 26.47 | -0.06% | 16,861 |
| Nov 13, 2025 | 26.57 | 26.59 | 26.47 | 26.48 | 26.48 | -0.51% | 13,871 |
| Nov 12, 2025 | 26.60 | 26.64 | 26.57 | 26.62 | 26.62 | 0.04% | 19,273 |
| Nov 11, 2025 | 26.57 | 26.61 | 26.54 | 26.61 | 26.61 | 0.35% | 10,911 |
| Nov 10, 2025 | 26.52 | 26.56 | 26.49 | 26.51 | 26.51 | 0.17% | 10,968 |
| 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 | 26.47 | 0.19% | 6,426 |
| Nov 5, 2025 | 26.41 | 26.45 | 26.41 | 26.43 | 26.43 | -0.26% | 8,108 |