Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DEFX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 216.45 | 0.62 | 0.29% | 216.52 | 216.52 | 213.82 | 0 |
| Apr 25 2024 | 215.83 | -7.91 | -3.54% | 215.09 | 215.83 | 212.04 | 0 |
| Apr 24 2024 | 223.74 | -4.38 | -1.92% | 230.98 | 232.26 | 223.74 | 0 |
| Apr 23 2024 | 228.12 | -0.41 | -0.18% | 225.78 | 228.12 | 225.02 | 0 |
| Apr 22 2024 | 228.53 | 11.00 | 5.06% | 229.51 | 229.95 | 228.22 | 0 |
| Apr 19 2024 | 217.53 | 0.86 | 0.40% | 218.50 | 219.79 | 217.53 | 0 |
| Apr 18 2024 | 216.67 | 7.78 | 3.72% | 209.62 | 216.67 | 209.38 | 0 |
| Apr 17 2024 | 208.89 | -3.17 | -1.49% | 216.18 | 216.70 | 208.89 | 0 |
| Apr 16 2024 | 212.06 | -9.47 | -4.27% | 216.62 | 216.66 | 211.35 | 0 |
| Apr 15 2024 | 221.53 | -41.77 | -15.86% | 227.14 | 227.67 | 221.53 | 0 |
| Apr 12 2024 | 263.30 | -7.67 | -2.83% | 271.75 | 271.98 | 263.30 | 0 |
| Apr 11 2024 | 270.97 | -11.72 | -4.15% | 280.26 | 280.26 | 270.97 | 0 |
| Apr 10 2024 | 282.69 | -9.92 | -3.39% | 287.03 | 287.03 | 279.09 | 0 |
| Apr 09 2024 | 292.61 | -10.93 | -3.60% | 298.25 | 299.56 | 292.61 | 0 |
| Apr 08 2024 | 303.54 | 19.96 | 7.04% | 293.71 | 304.24 | 293.71 | 0 |
| Apr 05 2024 | 283.58 | -11.64 | -3.94% | 284.37 | 285.42 | 279.45 | 0 |
| Apr 04 2024 | 295.22 | 5.96 | 2.06% | 288.96 | 295.22 | 288.96 | 0 |
| Apr 03 2024 | 289.26 | -0.85 | -0.29% | 290.94 | 291.98 | 285.77 | 0 |
| Apr 02 2024 | 290.11 | -19.05 | -6.16% | 296.84 | 296.84 | 286.61 | 0 |
| Apr 01 2024 | 309.16 | -16.98 | -5.21% | 311.74 | 312.73 | 309.16 | 0 |
| Mar 28 2024 | 326.14 | 4.35 | 1.35% | 326.72 | 326.83 | 323.52 | 0 |
| Mar 27 2024 | 321.79 | -4.72 | -1.45% | 325.07 | 326.35 | 321.79 | 0 |
| Mar 26 2024 | 326.51 | 8.15 | 2.56% | 331.30 | 332.44 | 326.51 | 0 |
| Mar 25 2024 | 318.36 | 25.55 | 8.73% | 314.79 | 318.36 | 312.31 | 0 |
| Mar 22 2024 | 292.81 | -11.68 | -3.84% | 308.67 | 308.67 | 292.81 | 0 |
| Mar 21 2024 | 304.49 | 10.42 | 3.54% | 302.90 | 304.49 | 301.19 | 0 |
| Mar 20 2024 | 294.07 | 7.39 | 2.58% | 291.49 | 295.86 | 291.49 | 0 |
| Mar 19 2024 | 286.68 | -22.40 | -7.25% | 285.31 | 289.15 | 280.88 | 0 |
| Mar 18 2024 | 309.08 | -19.46 | -5.92% | 325.49 | 325.49 | 309.08 | 0 |
| Mar 15 2024 | 328.54 | -19.41 | -5.58% | 333.49 | 333.49 | 320.75 | 0 |
| Mar 14 2024 | 347.95 | 4.56 | 1.33% | 354.11 | 355.41 | 346.02 | 0 |
| Mar 13 2024 | 343.39 | 11.43 | 3.44% | 348.61 | 349.75 | 343.39 | 0 |
| Mar 12 2024 | 331.96 | 1.19 | 0.36% | 335.16 | 335.16 | 327.26 | 0 |
| Mar 11 2024 | 330.77 | 22.33 | 7.24% | 330.88 | 338.12 | 330.77 | 0 |
| Mar 08 2024 | 308.44 | 4.06 | 1.33% | 309.82 | 311.48 | 308.44 | 0 |
| Mar 07 2024 | 304.38 | 2.50 | 0.83% | 304.81 | 304.81 | 302.55 | 0 |
| Mar 06 2024 | 301.88 | 6.64 | 2.25% | 293.86 | 301.88 | 293.86 | 0 |
| Mar 05 2024 | 295.24 | 6.65 | 2.30% | 293.13 | 299.38 | 293.13 | 0 |
| Mar 04 2024 | 288.59 | 13.08 | 4.75% | 286.01 | 291.87 | 285.10 | 0 |
| Mar 01 2024 | 275.51 | -1.76 | -0.63% | 272.09 | 276.15 | 272.09 | 0 |
| Feb 29 2024 | 277.27 | 8.05 | 2.99% | 277.85 | 280.11 | 277.27 | 0 |
| Feb 28 2024 | 269.22 | 2.42 | 0.91% | 269.34 | 271.18 | 268.31 | 0 |
| Feb 27 2024 | 266.80 | 7.66 | 2.96% | 265.25 | 269.70 | 265.25 | 0 |
| Feb 26 2024 | 259.14 | 20.01 | 8.37% | 257.81 | 259.14 | 256.25 | 0 |
| Feb 23 2024 | 239.13 | 10.22 | 4.46% | 223.51 | 239.13 | 223.15 | 0 |
| Feb 22 2024 | 228.91 | 6.30 | 2.83% | 231.17 | 231.88 | 228.28 | 0 |
| Feb 21 2024 | 222.61 | -12.17 | -5.18% | 229.18 | 229.18 | 222.61 | 0 |
| Feb 20 2024 | 234.78 | 6.00 | 2.62% | 235.01 | 237.62 | 233.13 | 0 |
| Feb 16 2024 | 228.78 | -1.49 | -0.65% | 231.71 | 233.25 | 228.78 | 0 |
| Feb 15 2024 | 230.27 | 3.79 | 1.67% | 226.00 | 230.27 | 226.00 | 0 |
| Feb 14 2024 | 226.48 | 8.04 | 3.68% | 223.00 | 226.48 | 223.00 | 0 |
| Feb 13 2024 | 218.44 | 6.07 | 2.86% | 222.59 | 223.31 | 218.44 | 0 |
| Feb 12 2024 | 212.37 | -1.20 | -0.56% | 212.80 | 212.80 | 210.04 | 0 |
| Feb 09 2024 | 213.57 | 2.33 | 1.10% | 212.72 | 215.12 | 212.72 | 0 |
| Feb 08 2024 | 211.24 | 4.56 | 2.21% | 210.16 | 211.24 | 209.07 | 0 |
| Feb 07 2024 | 206.68 | 0.85 | 0.41% | 205.78 | 206.68 | 205.77 | 0 |
| Feb 06 2024 | 205.83 | -1.36 | -0.66% | 205.80 | 205.83 | 204.36 | 0 |
| Feb 05 2024 | 207.19 | 0.28 | 0.14% | 206.25 | 207.76 | 206.05 | 0 |
| Feb 02 2024 | 206.91 | 3.00 | 1.47% | 206.87 | 208.18 | 206.68 | 0 |
| Feb 01 2024 | 203.91 | -3.35 | -1.62% | 202.84 | 203.91 | 202.84 | 0 |
| Jan 31 2024 | 207.26 | -6.60 | -3.09% | 211.68 | 211.68 | 207.26 | 0 |
| Jan 30 2024 | 213.86 | 4.81 | 2.30% | 215.17 | 216.39 | 213.60 | 0 |
| Jan 29 2024 | 209.05 | -3.07 | -1.45% | 211.65 | 212.12 | 209.05 | 0 |
