Emles Trust Emles Protective Allocation ETF (NY: DEFN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 28, 2021				24.68	0	+0.18(+0.74%)
Oct 27, 2021	24.50	24.50	24.50	24.50	72	-0.02(-0.07%)
Oct 26, 2021	24.51	24.51	24.51	24.51	0	+0.09(+0.39%)
Oct 25, 2021	24.42	24.42	24.42	24.42	0	-0.02(-0.06%)
Oct 22, 2021	24.43	24.44	24.43	24.44	231	+0.01(+0.05%)
Oct 21, 2021	24.42	24.42	24.42	24.42	0	+0.02(+0.07%)
Oct 20, 2021	24.21	24.41	24.21	24.41	1,251	-0.07(-0.31%)
Oct 19, 2021	24.42	24.48	24.42	24.48	1,309	+0.11(+0.43%)
Oct 18, 2021	24.38	24.38	24.38	24.38	3	-0.06(-0.24%)
Oct 15, 2021	24.43	24.43	24.43	24.43	0	+0.11(+0.44%)
Oct 14, 2021	24.33	24.33	24.33	24.33	6	+0.18(+0.75%)
Oct 13, 2021	24.10	24.14	24.10	24.14	249	+0.06(+0.25%)
Oct 12, 2021	24.13	24.13	24.07	24.08	993	-0.05(-0.21%)
Oct 11, 2021	24.13	24.13	24.13	24.13	6	-0.07(-0.29%)
Oct 08, 2021	24.20	24.20	24.20	24.20	100	-0.05(-0.21%)
Oct 07, 2021	24.25	24.25	24.25	24.25	10	+0.09(+0.38%)
Oct 06, 2021	24.16	24.16	24.16	24.16	36	-0.01(-0.03%)
Oct 05, 2021	24.13	24.17	24.13	24.17	101	+0.09(+0.37%)
Oct 04, 2021	24.08	24.08	24.08	24.08	1	-0.06(-0.25%)
Oct 01, 2021	24.14	24.14	24.14	24.14	100	+0.14(+0.57%)
Sep 30, 2021	24.00	24.00	24.00	24.00	1	-0.14(-0.59%)
Sep 29, 2021	24.15	24.15	24.15	24.15	112	+0.00(+0.00%)
Sep 28, 2021	24.18	24.18	24.14	24.14	613	-0.18(-0.76%)
Sep 27, 2021	24.33	24.33	24.33	24.33	29	-0.07(-0.27%)
Sep 24, 2021	24.39	24.39	24.39	24.39	100	-0.05(-0.22%)
Sep 23, 2021	24.45	24.45	24.45	24.45	12	+0.07(+0.27%)
Sep 22, 2021	24.38	24.38	24.38	24.38	37	+0.05(+0.20%)
Sep 21, 2021	24.33	24.33	24.33	24.33	86	-0.10(-0.41%)
Sep 20, 2021	24.43	24.43	24.43	24.43	13	-0.11(-0.43%)
Sep 17, 2021	24.50	24.54	24.47	24.54	19,016	-0.11(-0.43%)
Sep 16, 2021	24.65	24.65	24.65	24.65	50,012	-0.09(-0.38%)
Sep 15, 2021	24.74	24.74	24.74	24.74	10	+0.07(+0.29%)
Sep 14, 2021	24.67	24.67	24.67	24.67	10	+0.02(+0.06%)
Sep 13, 2021	24.66	24.66	24.66	24.66	71	-0.05(-0.18%)
Sep 10, 2021	24.70	24.70	24.70	24.70	193	-0.04(-0.16%)
Sep 09, 2021	24.74	24.74	24.74	24.74	1	+0.00(+0.02%)
Sep 08, 2021	24.73	24.73	24.73	24.73	77	-0.04(-0.14%)
Sep 07, 2021	24.77	24.77	24.77	24.77	17	-0.10(-0.41%)
Sep 03, 2021	24.87	24.87	24.87	24.87	100	-0.01(-0.05%)
Sep 02, 2021	24.89	24.89	24.89	24.89	4	-0.02(-0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.