Invesco Defensive Equity ETF - DEF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 18, 2023	71.38	71.44	71.44	71.49	71.28	9,300
December 15, 2023	72.66	72.54	71.38	72.66	72.28	2,043
December 14, 2023	72.76	72.81	71.65	72.93	72.64	4,732
December 13, 2023	71.21	72.47	71.31	72.47	71.21	6,828
December 12, 2023	70.95	71.23	70.09	71.37	70.95	6,259
December 11, 2023	71.03	71.1	69.97	71.14	71.01	7,298
December 08, 2023	70.33	70.31	69.19	70.41	70.24	2,887
December 07, 2023	70.12	70.29	69.17	70.36	70.09	7,641
December 06, 2023	70.27	70.21	69.08	70.51	70.21	2,262
December 05, 2023	70.16	70.05	68.93	70.25	70.02	7,218
December 04, 2023	70.04	70.51	69.38	70.51	70.04	8,198
December 01, 2023	69.55	70.4	69.28	70.4	69.55	3,229
November 30, 2023	68.69	69.36	68.25	69.36	68.69	7,010
November 29, 2023	69	68.71	67.61	69	68.66	9,517
November 28, 2023	68.53	68.56	67.47	68.78	68.53	3,061
November 27, 2023	68.65	68.69	67.6	68.9	68.65	7,361
November 24, 2023	68.55	68.85	67.75	68.85	68.55	3,371
November 22, 2023	68.58	68.56	67.47	68.68	68.56	1,289
November 21, 2023	68.06	68.3	67.21	68.45	68.06	4,313
November 20, 2023	67.6	67.96	66.87	68.03	67.6	3,648
November 17, 2023	67.74	67.73	66.65	67.8	67.58	4,676
November 16, 2023	67.65	67.55	66.47	67.73	67.43	4,078
November 15, 2023	68.09	67.88	66.8	68.34	67.88	2,982
November 14, 2023	67.02	67.72	66.64	67.89	67.02	14,274
November 13, 2023	65.88	66.27	65.21	66.36	65.88	7,525
November 10, 2023	65.49	66.34	65.28	66.34	65.49	3,281
November 09, 2023	66.12	65.42	64.38	66.12	65.39	7,592
November 08, 2023	65.92	66.11	65.06	66.19	65.91	3,316
November 07, 2023	65.94	66.25	65.19	66.33	65.94	12,107
November 06, 2023	66.21	66.1	65.05	66.21	65.92	3,629
November 03, 2023	65.63	66.1	65.05	66.45	65.63	27,803
November 02, 2023	64.47	65.16	64.12	65.17	64.47	6,152
November 01, 2023	63.94	64.17	63.15	64.22	63.72	4,632
October 31, 2023	63.95	64.3	63.27	64.36	63.79	4,907
October 30, 2023	63.34	63.69	62.67	63.83	63.2	37,730
October 27, 2023	63.92	63.22	62.21	63.92	63.22	3,649
October 26, 2023	64.06	63.91	62.89	64.29	63.91	29,740
October 25, 2023	64.27	64.11	63.09	64.43	63.78	10,481
October 24, 2023	64.56	64.47	63.44	64.65	64.18	56,703
October 23, 2023	64.45	64.4	63.37	64.87	64.4	4,100
October 20, 2023	64.85	64.66	63.63	65	64.66	3,708
October 19, 2023	65.9	65.27	64.23	66.18	65.19	3,380
October 18, 2023	66.43	65.92	64.87	66.43	65.88	7,520
October 17, 2023	66.67	67.09	66.02	67.14	66.67	3,472
October 16, 2023	67	66.97	65.9	67	66.83	5,154
October 13, 2023	66.05	66.09	65.03	66.31	65.88	5,432
October 12, 2023	66.93	66.03	64.98	66.93	65.98	6,784
October 11, 2023	66.75	66.87	65.8	66.88	66.52	3,875
October 10, 2023	66.17	66.59	65.53	66.88	66.17	4,650
October 09, 2023	65.43	66.23	65.17	66.3	65.43	3,608
October 06, 2023	64.89	65.47	64.43	65.67	64.69	2,832
October 05, 2023	65.27	65.1	64.06	65.27	64.83	3,743
October 04, 2023	64.73	65.28	64.24	65.28	64.39	5,608
October 03, 2023	64.85	64.57	63.54	65.11	64.43	5,769
October 02, 2023	65.46	65.12	64.08	65.46	64.94	1,648
September 29, 2023	65.91	65.52	64.48	66.07	65.47	3,601
September 28, 2023	65.26	65.75	64.7	65.98	65.26	11,461
September 27, 2023	65.46	65.42	64.38	65.58	65.24	9,184
September 26, 2023	65.79	65.24	64.2	65.8	65.24	12,106
September 25, 2023	65.6	66.12	65.06	66.15	65.6	11,645

Invesco Defensive Equity ETF (DEF) AMEX