Skip to main content
Aptus Deferred Income ETF (DEFR)
BATS: DEFR · Real-Time Price · USD
26.98
-0.08 (-0.30%)
Mar 6, 2026, 4:00 PM EST - Market closed

DEFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202627.0327.0626.9827.0627.06-0.22%3,911
Mar 4, 202627.0827.1327.0827.1227.120.07%1,214
Mar 3, 202627.0027.1427.0027.1027.10-0.40%970
Mar 2, 202627.1927.2327.1927.2127.21-0.48%2,802
Feb 27, 202627.3027.3427.3027.3427.340.50%400
Feb 26, 202627.2227.2227.1727.2127.210.17%6,264
Feb 25, 202627.1827.1827.1227.1627.160.04%3,306
Feb 24, 202627.1327.1827.1327.1527.150.07%9,332
Feb 23, 202627.1227.1627.0927.1327.13-9,510
Feb 20, 202627.0327.1327.0227.1327.130.41%21,342
Feb 19, 202627.0627.0627.0027.0227.02-0.04%4,677
Feb 18, 202626.9927.1026.9927.0327.03-0.22%9,316
Feb 17, 202626.9927.1026.9927.0927.090.11%19,305
Feb 13, 202627.0527.0727.0127.0627.060.33%1,567
Feb 12, 202626.9427.0026.9126.9726.970.26%32,017
Feb 11, 202626.9126.9626.8926.9026.90-0.19%30,007
Feb 10, 202626.9526.9826.9126.9526.950.35%9,825
Feb 9, 202626.8426.8926.8326.8626.860.17%6,430
Feb 6, 202626.8126.8326.7726.8126.810.30%16,547
Feb 5, 202626.6426.7526.5626.7326.730.19%24,236
Feb 4, 202626.7026.7126.6626.6826.68-0.17%9,266
Feb 3, 202626.6526.7326.6326.7326.730.07%4,009
Feb 2, 202626.7026.7326.6626.7126.71-0.06%6,396
Jan 30, 202626.7626.7626.7226.7226.72-0.11%4,334
Jan 29, 202626.7026.7526.7026.7526.750.17%1,944
Jan 28, 202626.6826.7326.6826.7126.70-0.15%2,109
Jan 27, 202626.7526.7826.7226.7526.750.02%10,744
Jan 26, 202626.7326.7926.6926.7426.740.19%11,218
Jan 23, 202626.6926.7026.6526.6926.690.09%6,852
Jan 22, 202626.6626.6926.6326.6726.670.11%10,911
Jan 21, 202626.5826.6626.5626.6426.640.51%4,776
Jan 20, 202626.5726.6126.4626.5026.50-0.82%5,703
Jan 16, 202626.7826.7826.7126.7226.72-0.26%5,336
Jan 15, 202626.7926.8326.7726.7926.79-0.09%9,472
Jan 14, 202626.8126.8426.8026.8226.820.07%1,171
Jan 13, 202626.7926.8326.7926.8026.800.11%14,280
Jan 12, 202626.7926.7926.7526.7726.77-0.04%5,613
Jan 9, 202626.7926.7926.7726.7826.780.06%4,026
Jan 8, 202626.7726.8026.7326.7626.76-0.24%10,081
Jan 7, 202626.7626.8626.7626.8326.830.24%86,999
Jan 6, 202626.7726.7726.7226.7626.76-0.15%4,804
Jan 5, 202626.7626.8026.7626.8026.800.34%2,840
Jan 2, 202626.7326.7326.6626.7126.71-15,223
Dec 31, 202526.7426.7726.6926.7126.71-0.37%6,339
Dec 30, 202526.8026.8226.7926.8126.810.04%8,308
Dec 29, 202526.7726.8226.7426.8026.800.13%13,037
Dec 26, 202526.7426.7726.7426.7726.770.06%6,108
Dec 24, 202526.7226.7526.6826.7526.750.45%17,661
Dec 23, 202526.7026.7126.6326.6326.63-0.45%8,926
Dec 22, 202526.7126.7526.6826.7526.750.22%11,328
Dec 19, 202526.7026.7026.6726.6926.69-0.26%2,064
Dec 18, 202526.7626.7626.7026.7626.760.26%4,953
Dec 17, 202526.6626.6926.6326.6926.690.19%36,103
Dec 16, 202526.6226.7026.6226.6426.64-5,246
Dec 15, 202526.6326.6526.5826.6426.640.08%16,318
Dec 12, 202526.6126.6226.5726.6226.62-0.26%3,565
Dec 11, 202526.7226.7226.6426.6926.690.19%16,814
Dec 10, 202526.5726.6526.5426.6426.640.08%8,874
Dec 9, 202526.5926.6226.5626.6226.62-0.11%6,294
Dec 8, 202526.6026.6526.5826.6526.65-0.11%12,278
Dec 5, 202526.7026.7026.6526.6826.68-0.06%211,805
Dec 4, 202526.7426.7426.6826.7026.70-0.39%3,873
Dec 3, 202526.7426.8026.7126.8026.800.36%10,899
Dec 2, 202526.6526.7226.6026.7126.71-0.09%4,713
Dec 1, 202526.7626.7826.7026.7326.73-0.26%17,483
Nov 28, 202526.8026.8326.8026.8026.80-0.13%922
Nov 26, 202526.8126.8526.8126.8426.840.13%5,620
Nov 25, 202526.7726.8226.7526.8026.800.22%24,816
Nov 24, 202526.5826.8026.5826.7426.740.56%20,741
Nov 21, 202526.5526.6126.5426.5926.590.43%13,404
Nov 20, 202526.6226.6226.4326.4826.48-0.13%2,799
Nov 19, 202526.5026.5726.4526.5126.510.17%11,593
Nov 18, 202526.4626.5226.4226.4726.470.11%5,072
Nov 17, 202526.5226.5626.4426.4426.44-0.11%19,636
Nov 14, 202526.5326.5326.4526.4726.47-0.06%16,861
Nov 13, 202526.5726.5926.4726.4826.48-0.51%13,871
Nov 12, 202526.6026.6426.5726.6226.620.04%19,273
Nov 11, 202526.5726.6126.5426.6126.610.35%10,911
Nov 10, 202526.5226.5626.4926.5126.510.17%10,968
Nov 7, 202526.4326.5526.4126.4726.47-0.04%11,454
Nov 6, 202526.5426.5426.4626.4826.470.19%6,426
Nov 5, 202526.4126.4526.4126.4326.43-0.26%8,108
Nov 4, 202526.4426.5026.4426.5026.500.08%8,779
Nov 3, 202526.4726.5026.4726.4826.47-0.06%12,373
Oct 31, 202526.4626.5126.4626.4926.490.04%33,858
Oct 30, 202526.4726.5126.4726.4826.48-0.19%4,497
Oct 29, 202526.6726.6726.5026.5326.53-0.49%10,090
Oct 28, 202526.6126.7026.6126.6626.66-0.60%8,344
Oct 27, 202526.6026.8226.5726.8226.820.73%11,408
Oct 24, 202526.5826.6426.5826.6326.630.13%16,503
Oct 23, 202526.6326.6326.5526.5926.59-0.11%11,792
Oct 22, 202526.6326.6526.5726.6226.62-0.08%34,119
Oct 21, 202526.6726.6826.5726.6426.640.20%15,387
Oct 20, 202526.5926.6426.5126.5926.590.25%13,758
Oct 17, 202526.4826.5426.4826.5226.520.04%13,878
Oct 16, 202526.4726.5426.4626.5126.510.15%23,453
Oct 15, 202526.5326.5426.4426.4726.470.11%8,125
Oct 14, 202526.3926.5026.3926.4426.440.21%4,176
Oct 13, 202526.4126.4426.3526.3926.390.35%3,434
Oct 10, 202526.4026.4226.2926.2926.29-0.05%7,137