Defi Technologies, Inc. (DEFT) stock
DEFTNasdaqFinance ServicesFiscal year ends December 31
$0.32+0.02 (+7.02%)
Close on Nov 13, 2026Market cap $125.36MP/E 1.9Yield –
Price history
Defi Technologies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$0.3249
+7.02% on the day
52-week range
$0.3011 – $1.70
-80.8% from the high
Change over 52 weeks
-77.6%
From $1.45 on Nov 13, 2025
Average volume
2.25M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $0.35 | $0.35 | $0.3106 | $0.3249 | +7.02% | 3,050,027 |
| Nov 12, 2026 | $0.32 | $0.33 | $0.3027 | $0.3036 | -8.61% | 3,129,919 |
| Nov 11, 2026 | $0.33 | $0.3353 | $0.3133 | $0.3322 | +8.21% | 1,373,797 |
| Nov 10, 2026 | $0.32 | $0.333 | $0.3011 | $0.307 | -7.97% | 3,104,892 |
| Nov 9, 2026 | $0.33 | $0.3449 | $0.32 | $0.3336 | -0.98% | 2,066,069 |
| Nov 6, 2026 | $0.3378 | $0.35 | $0.3315 | $0.3369 | -1.86% | 1,917,373 |
| Nov 5, 2026 | $0.3929 | $0.40 | $0.3352 | $0.3433 | -13.09% | 2,461,186 |
| Nov 4, 2026 | $0.377 | $0.40 | $0.37 | $0.395 | +8.22% | 1,561,268 |
| Nov 3, 2026 | $0.3676 | $0.3676 | $0.345 | $0.365 | +4.11% | 2,167,916 |
| Nov 2, 2026 | $0.3893 | $0.3949 | $0.3505 | $0.3506 | -4.23% | 1,668,362 |
| Oct 30, 2026 | $0.40 | $0.40 | $0.3561 | $0.3661 | -8.48% | 2,274,957 |
| Oct 29, 2026 | $0.3955 | $0.41 | $0.394 | $0.40 | +0.23% | 1,257,319 |
| Oct 28, 2026 | $0.402 | $0.419 | $0.3974 | $0.3991 | +0.08% | 713,946 |
| Oct 27, 2026 | $0.3855 | $0.405 | $0.3813 | $0.3988 | +3.32% | 1,292,964 |
| Oct 26, 2026 | $0.4001 | $0.41 | $0.3855 | $0.386 | -4.46% | 1,454,586 |
| Oct 23, 2026 | $0.41 | $0.4165 | $0.4018 | $0.404 | -3.19% | 889,303 |
| Oct 22, 2026 | $0.4123 | $0.425 | $0.4058 | $0.4173 | -0.41% | 1,232,439 |
| Oct 21, 2026 | $0.435 | $0.4443 | $0.4126 | $0.419 | -0.97% | 1,232,284 |
| Oct 20, 2026 | $0.41 | $0.4359 | $0.41 | $0.4231 | +1.78% | 856,794 |
| Oct 19, 2026 | $0.4311 | $0.4444 | $0.4068 | $0.4157 | -3.57% | 2,328,770 |
| Oct 16, 2026 | $0.431 | $0.445 | $0.4207 | $0.4311 | -2.24% | 1,434,171 |
| Oct 15, 2026 | $0.4231 | $0.4523 | $0.42 | $0.441 | +0.27% | 1,899,510 |
| Oct 14, 2026 | $0.466 | $0.466 | $0.4356 | $0.4398 | -4.89% | 1,561,743 |
| Oct 13, 2026 | $0.4505 | $0.4649 | $0.4438 | $0.4624 | +0.65% | 1,618,988 |
| Oct 12, 2026 | $0.47 | $0.4729 | $0.4512 | $0.4594 | -1.42% | 946,265 |
| Oct 9, 2026 | $0.48 | $0.4899 | $0.4606 | $0.466 | -2.90% | 1,009,284 |
| Oct 8, 2026 | $0.4961 | $0.4999 | $0.4752 | $0.4799 | -4.65% | 1,762,147 |
| Oct 7, 2026 | $0.5078 | $0.5098 | $0.49 | $0.5033 | -3.71% | 1,632,819 |
| Oct 6, 2026 | $0.513 | $0.5228 | $0.506 | $0.5227 | +0.81% | 1,699,479 |
| Oct 5, 2026 | $0.5375 | $0.5397 | $0.4933 | $0.5185 | -2.13% | 2,915,989 |
| Oct 2, 2026 | $0.5267 | $0.54 | $0.5065 | $0.5298 | +4.09% | 5,890,265 |
| Oct 1, 2026 | $0.48 | $0.5131 | $0.471 | $0.509 | +2.89% | 2,255,327 |
| Sep 30, 2026 | $0.49 | $0.51 | $0.4786 | $0.4947 | +0.96% | 2,099,512 |
| Sep 29, 2026 | $0.5071 | $0.52 | $0.4813 | $0.49 | -0.31% | 1,470,463 |
| Sep 28, 2026 | $0.5058 | $0.51 | $0.486 | $0.4915 | -2.48% | 2,469,288 |
| Sep 25, 2026 | $0.524 | $0.55 | $0.5029 | $0.504 | -5.26% | 2,725,971 |
| Sep 24, 2026 | $0.5204 | $0.5417 | $0.511 | $0.532 | -0.37% | 1,421,680 |
| Sep 23, 2026 | $0.5751 | $0.578 | $0.5223 | $0.534 | -7.68% | 2,703,127 |
| Sep 22, 2026 | $0.5878 | $0.5895 | $0.57 | $0.5784 | -0.72% | 1,328,243 |
| Sep 21, 2026 | $0.5919 | $0.60 | $0.56 | $0.5826 | +15.34% | 5,373,435 |
| Sep 18, 2026 | $0.50 | $0.5699 | $0.50 | $0.5051 | +4.62% | 6,955,402 |
| Sep 17, 2026 | $0.5122 | $0.5198 | $0.48 | $0.4828 | -3.92% | 1,675,067 |
| Sep 16, 2026 | $0.53 | $0.533 | $0.4925 | $0.5025 | -5.72% | 2,053,927 |
| Sep 15, 2026 | $0.60 | $0.60 | $0.521 | $0.533 | -10.10% | 1,729,019 |
| Sep 14, 2026 | $0.57 | $0.601 | $0.5653 | $0.5929 | +2.84% | 1,240,948 |
| Sep 11, 2026 | $0.5603 | $0.60 | $0.5552 | $0.5765 | +3.78% | 1,527,275 |
| Sep 10, 2026 | $0.583 | $0.6133 | $0.55 | $0.5555 | -8.56% | 3,590,422 |
| Sep 9, 2026 | $0.626 | $0.6298 | $0.60 | $0.6075 | -2.22% | 1,208,146 |
| Sep 8, 2026 | $0.64 | $0.6421 | $0.6073 | $0.6213 | -9.03% | 2,999,659 |
| Sep 4, 2026 | $0.69 | $0.6968 | $0.6595 | $0.683 | +0.53% | 2,623,472 |
| Sep 3, 2026 | $0.6501 | $0.6794 | $0.6458 | $0.6794 | +4.64% | 2,722,437 |
| Sep 2, 2026 | $0.6691 | $0.6691 | $0.6211 | $0.6493 | -2.18% | 1,755,113 |
| Sep 1, 2026 | $0.63 | $0.70 | $0.613 | $0.6638 | +10.05% | 6,602,768 |
| Aug 31, 2026 | $0.615 | $0.625 | $0.5771 | $0.6032 | -2.60% | 1,456,393 |
| Aug 28, 2026 | $0.635 | $0.667 | $0.6101 | $0.6193 | -4.91% | 1,910,697 |
| Aug 27, 2026 | $0.5956 | $0.6581 | $0.591 | $0.6513 | +10.56% | 2,954,214 |
| Aug 26, 2026 | $0.5979 | $0.60 | $0.575 | $0.5891 | -2.47% | 834,488 |
| Aug 25, 2026 | $0.62 | $0.62 | $0.58 | $0.604 | -2.58% | 3,077,288 |
| Aug 24, 2026 | $0.62 | $0.6653 | $0.5912 | $0.62 | +7.84% | 6,727,629 |
| Aug 21, 2026 | $0.5529 | $0.62 | $0.55 | $0.5749 | +11.65% | 5,972,462 |
| Aug 20, 2026 | $0.50 | $0.5372 | $0.49 | $0.5149 | +6.91% | 2,718,485 |
| Aug 19, 2026 | $0.4352 | $0.50 | $0.4228 | $0.4816 | +10.21% | 4,782,225 |
| Aug 18, 2026 | $0.45 | $0.469 | $0.4302 | $0.437 | -6.02% | 2,081,675 |
| Aug 17, 2026 | $0.4748 | $0.4878 | $0.4586 | $0.465 | -4.97% | 1,343,443 |
| Aug 14, 2026 | $0.47 | $0.4978 | $0.42 | $0.4893 | +1.77% | 4,374,145 |
| Aug 13, 2026 | $0.5042 | $0.5277 | $0.465 | $0.4808 | -5.58% | 3,300,154 |
| Aug 12, 2026 | $0.50 | $0.5363 | $0.4901 | $0.5092 | +5.29% | 3,213,140 |
| Aug 11, 2026 | $0.4601 | $0.4837 | $0.46 | $0.4836 | +5.11% | 657,410 |
| Aug 10, 2026 | $0.4875 | $0.51 | $0.4507 | $0.4601 | -2.71% | 1,376,941 |
| Aug 7, 2026 | $0.469 | $0.49 | $0.44 | $0.4729 | +9.21% | 1,905,620 |
| Aug 6, 2026 | $0.486 | $0.49 | $0.433 | $0.433 | -9.79% | 2,042,534 |
| Aug 5, 2026 | $0.4677 | $0.5036 | $0.4621 | $0.48 | +1.80% | 1,611,884 |
| Aug 4, 2026 | $0.4764 | $0.489 | $0.4609 | $0.4715 | -0.40% | 1,216,191 |
| Aug 3, 2026 | $0.41 | $0.487 | $0.4068 | $0.4734 | +18.03% | 2,263,395 |
| Jul 31, 2026 | $0.4267 | $0.4349 | $0.4011 | $0.4011 | -6.48% | 1,192,904 |
| Jul 30, 2026 | $0.4124 | $0.4378 | $0.409 | $0.4289 | +9.97% | 1,584,257 |
| Jul 29, 2026 | $0.42 | $0.429 | $0.39 | $0.39 | -8.67% | 2,053,475 |
| Jul 28, 2026 | $0.4252 | $0.4498 | $0.412 | $0.427 | -0.35% | 1,301,530 |
| Jul 27, 2026 | $0.40 | $0.441 | $0.3956 | $0.4285 | +8.59% | 1,554,070 |
| Jul 24, 2026 | $0.40 | $0.41 | $0.3911 | $0.3946 | -0.05% | 1,094,179 |
| Jul 23, 2026 | $0.4147 | $0.4147 | $0.391 | $0.3948 | -3.24% | 1,450,841 |
| Jul 22, 2026 | $0.421 | $0.4297 | $0.403 | $0.408 | -3.34% | 1,392,792 |
| Jul 21, 2026 | $0.4172 | $0.44 | $0.414 | $0.4221 | +2.70% | 1,476,182 |
| Jul 20, 2026 | $0.4281 | $0.45 | $0.4102 | $0.411 | -3.29% | 1,162,602 |
| Jul 17, 2026 | $0.416 | $0.4429 | $0.4058 | $0.425 | +0.47% | 1,847,199 |
| Jul 16, 2026 | $0.45 | $0.4538 | $0.41 | $0.423 | -6.62% | 3,160,071 |
| Jul 15, 2026 | $0.47 | $0.4925 | $0.42 | $0.453 | -2.75% | 4,401,296 |
| Jul 14, 2026 | $0.4562 | $0.479 | $0.4523 | $0.4658 | +3.12% | 1,762,015 |
| Jul 13, 2026 | $0.49 | $0.4979 | $0.45 | $0.4517 | -9.55% | 3,185,563 |
| Jul 10, 2026 | $0.5055 | $0.5099 | $0.486 | $0.4994 | +0.44% | 1,220,102 |
| Jul 9, 2026 | $0.50 | $0.5083 | $0.487 | $0.4972 | -0.10% | 1,475,823 |
| Jul 8, 2026 | $0.50 | $0.509 | $0.4897 | $0.4977 | -1.45% | 1,438,767 |
| Jul 7, 2026 | $0.5293 | $0.53 | $0.50 | $0.505 | -5.18% | 1,425,741 |
| Jul 6, 2026 | $0.5398 | $0.5559 | $0.523 | $0.5326 | +0.49% | 1,724,497 |
| Jul 2, 2026 | $0.535 | $0.56 | $0.5118 | $0.53 | +3.80% | 1,653,094 |
| Jul 1, 2026 | $0.5286 | $0.5668 | $0.5106 | $0.5106 | -0.70% | 1,605,555 |
| Jun 30, 2026 | $0.52 | $0.5524 | $0.5142 | $0.5142 | -2.43% | 1,521,327 |
| Jun 29, 2026 | $0.507 | $0.5362 | $0.4904 | $0.527 | +8.66% | 1,813,319 |
| Jun 26, 2026 | $0.4962 | $0.5124 | $0.485 | $0.485 | -4.73% | 2,073,958 |
| Jun 25, 2026 | $0.5101 | $0.5114 | $0.4707 | $0.5091 | +1.86% | 4,298,506 |
| Jun 24, 2026 | $0.5235 | $0.54 | $0.4921 | $0.4998 | -4.58% | 5,074,218 |
| Jun 23, 2026 | $0.55 | $0.56 | $0.5194 | $0.5238 | -5.28% | 2,969,842 |
| Jun 22, 2026 | $0.561 | $0.61 | $0.55 | $0.553 | -1.00% | 4,240,779 |
| Jun 18, 2026 | $0.608 | $0.6094 | $0.5528 | $0.5586 | -6.59% | 4,462,415 |
| Jun 17, 2026 | $0.5985 | $0.6399 | $0.5941 | $0.598 | +3.34% | 5,536,862 |
| Jun 16, 2026 | $0.61 | $0.638 | $0.5787 | $0.5787 | -5.13% | 4,644,032 |
| Jun 15, 2026 | $0.5637 | $0.6176 | $0.56 | $0.61 | +14.55% | 4,612,391 |
| Jun 12, 2026 | $0.5477 | $0.55 | $0.52 | $0.5325 | -1.39% | 4,764,376 |
| Jun 11, 2026 | $0.5252 | $0.5452 | $0.501 | $0.54 | +4.45% | 5,739,112 |
| Jun 10, 2026 | $0.5206 | $0.55 | $0.5127 | $0.517 | -2.45% | 4,421,331 |
| Jun 9, 2026 | $0.562 | $0.593 | $0.53 | $0.53 | -5.69% | 3,827,225 |
| Jun 8, 2026 | $0.5717 | $0.589 | $0.5604 | $0.562 | +1.63% | 3,236,401 |
| Jun 5, 2026 | $0.57 | $0.57 | $0.5254 | $0.553 | -3.81% | 5,840,408 |
| Jun 4, 2026 | $0.5618 | $0.6003 | $0.56 | $0.5749 | +1.41% | 5,081,672 |
| Jun 3, 2026 | $0.578 | $0.6325 | $0.56 | $0.5669 | -1.13% | 5,112,359 |
| Jun 2, 2026 | $0.62 | $0.622 | $0.5627 | $0.5734 | -7.81% | 5,719,971 |
| Jun 1, 2026 | $0.648 | $0.65 | $0.612 | $0.622 | -4.31% | 4,608,841 |
| May 29, 2026 | $0.6645 | $0.6716 | $0.6271 | $0.65 | -1.81% | 4,480,944 |
| May 28, 2026 | $0.6505 | $0.6687 | $0.6217 | $0.662 | +0.08% | 4,491,344 |
| May 27, 2026 | $0.68 | $0.6881 | $0.64 | $0.6615 | -2.66% | 5,442,801 |
| May 26, 2026 | $0.695 | $0.7399 | $0.679 | $0.6796 | -0.60% | 5,031,819 |
| May 22, 2026 | $0.70 | $0.7129 | $0.665 | $0.6837 | -2.43% | 2,778,542 |
| May 21, 2026 | $0.6915 | $0.7182 | $0.685 | $0.7007 | -0.81% | 2,395,505 |
| May 20, 2026 | $0.69 | $0.7257 | $0.6851 | $0.7064 | +3.24% | 2,702,195 |
| May 19, 2026 | $0.6761 | $0.7074 | $0.6657 | $0.6842 | +2.10% | 3,309,318 |
| May 18, 2026 | $0.70 | $0.7115 | $0.6668 | $0.6701 | -5.63% | 4,637,001 |
| May 15, 2026 | $0.7522 | $0.7538 | $0.7039 | $0.7101 | -12.12% | 6,714,039 |
| May 14, 2026 | $0.7117 | $0.83 | $0.682 | $0.808 | +17.31% | 12,156,420 |
| May 13, 2026 | $0.73 | $0.7405 | $0.6888 | $0.6888 | -6.06% | 4,655,350 |
| May 12, 2026 | $0.738 | $0.7438 | $0.7111 | $0.7332 | -0.65% | 3,306,727 |
| May 11, 2026 | $0.7246 | $0.75 | $0.705 | $0.738 | +1.36% | 4,918,589 |
| May 8, 2026 | $0.74 | $0.7529 | $0.6921 | $0.7281 | -2.28% | 5,241,561 |
| May 7, 2026 | $0.76 | $0.7798 | $0.7404 | $0.7451 | -4.96% | 2,949,601 |
| May 6, 2026 | $0.7937 | $0.814 | $0.761 | $0.784 | +0.19% | 4,293,986 |
| May 5, 2026 | $0.80 | $0.8147 | $0.7646 | $0.7825 | -1.87% | 3,647,075 |
| May 4, 2026 | $0.7825 | $0.8278 | $0.776 | $0.7974 | +1.94% | 4,451,584 |
| May 1, 2026 | $0.7601 | $0.7997 | $0.76 | $0.7822 | +2.91% | 1,732,332 |
| Apr 30, 2026 | $0.75 | $0.7799 | $0.736 | $0.7601 | +0.85% | 1,768,627 |
| Apr 29, 2026 | $0.7542 | $0.769 | $0.7168 | $0.7537 | -1.26% | 1,641,280 |
| Apr 28, 2026 | $0.7555 | $0.7633 | $0.7162 | $0.7633 | +0.20% | 3,113,265 |
| Apr 27, 2026 | $0.813 | $0.83 | $0.7158 | $0.7618 | -7.10% | 7,490,722 |
| Apr 24, 2026 | $0.80 | $0.849 | $0.77 | $0.82 | +5.82% | 5,438,927 |
| Apr 23, 2026 | $0.80 | $0.80 | $0.7521 | $0.7749 | -4.50% | 3,963,966 |
| Apr 22, 2026 | $0.7632 | $0.822 | $0.76 | $0.8114 | +6.90% | 5,189,264 |
| Apr 21, 2026 | $0.7808 | $0.8244 | $0.7455 | $0.759 | -5.84% | 6,300,264 |
| Apr 20, 2026 | $0.7808 | $0.8189 | $0.7401 | $0.8061 | +0.14% | 6,498,433 |
| Apr 17, 2026 | $0.7703 | $0.83 | $0.76 | $0.805 | +6.65% | 6,990,676 |
| Apr 16, 2026 | $0.77 | $0.78 | $0.7201 | $0.7548 | -2.05% | 5,294,142 |
| Apr 15, 2026 | $0.80 | $0.82 | $0.74 | $0.7706 | -2.46% | 6,998,091 |
| Apr 14, 2026 | $0.7619 | $0.815 | $0.7619 | $0.79 | +3.95% | 7,056,874 |
| Apr 13, 2026 | $0.74 | $0.78 | $0.703 | $0.76 | +2.38% | 6,811,710 |
| Apr 10, 2026 | $0.74 | $0.7772 | $0.7201 | $0.7423 | -0.50% | 4,585,797 |
| Apr 9, 2026 | $0.75 | $0.778 | $0.7251 | $0.746 | -4.48% | 7,070,852 |
| Apr 8, 2026 | $0.8236 | $0.8549 | $0.7525 | $0.781 | +2.63% | 9,194,530 |
| Apr 7, 2026 | $0.789 | $0.81 | $0.74 | $0.761 | -1.76% | 6,948,650 |
| Apr 6, 2026 | $0.8291 | $0.96 | $0.7726 | $0.7746 | +8.75% | 28,011,210 |
| Apr 2, 2026 | $0.6699 | $0.7649 | $0.65 | $0.7123 | +3.37% | 14,098,160 |
| Apr 1, 2026 | $0.7869 | $0.798 | $0.6781 | $0.6891 | +24.72% | 84,994,240 |
| Mar 31, 2026 | $0.5095 | $0.57 | $0.50 | $0.5525 | +7.30% | 21,348,740 |
| Mar 30, 2026 | $0.515 | $0.5299 | $0.49 | $0.5149 | +7.09% | 2,978,747 |
| Mar 27, 2026 | $0.52 | $0.54 | $0.47 | $0.4808 | -15.66% | 9,247,460 |
| Mar 26, 2026 | $0.595 | $0.6018 | $0.55 | $0.5701 | -6.79% | 3,213,899 |
| Mar 25, 2026 | $0.6033 | $0.6199 | $0.5937 | $0.6116 | +4.40% | 1,240,500 |
| Mar 24, 2026 | $0.60 | $0.61 | $0.5771 | $0.5858 | -7.49% | 2,419,383 |
| Mar 23, 2026 | $0.5782 | $0.665 | $0.5601 | $0.6332 | +22.69% | 4,903,404 |
| Mar 20, 2026 | $0.65 | $0.655 | $0.5161 | $0.5161 | -20.72% | 10,001,220 |
| Mar 19, 2026 | $0.6632 | $0.6758 | $0.65 | $0.651 | -1.84% | 964,059 |
| Mar 18, 2026 | $0.6956 | $0.707 | $0.6603 | $0.6632 | -4.53% | 1,942,235 |
| Mar 17, 2026 | $0.6875 | $0.71 | $0.674 | $0.6947 | +4.78% | 2,199,677 |
| Mar 16, 2026 | $0.6711 | $0.6733 | $0.6497 | $0.663 | +2.98% | 2,148,058 |
| Mar 13, 2026 | $0.66 | $0.6639 | $0.6326 | $0.6438 | +0.59% | 2,231,738 |
| Mar 12, 2026 | $0.6691 | $0.6733 | $0.64 | $0.64 | -4.96% | 1,565,786 |
| Mar 11, 2026 | $0.6815 | $0.6959 | $0.66 | $0.6734 | -1.54% | 1,825,451 |
| Mar 10, 2026 | $0.694 | $0.70 | $0.6625 | $0.6839 | +0.74% | 1,741,050 |
| Mar 9, 2026 | $0.66 | $0.6865 | $0.6495 | $0.6789 | +1.33% | 2,619,029 |
| Mar 6, 2026 | $0.7107 | $0.7146 | $0.67 | $0.67 | -4.50% | 2,424,197 |
| Mar 5, 2026 | $0.7236 | $0.75 | $0.7016 | $0.7016 | -2.11% | 2,187,054 |
| Mar 4, 2026 | $0.725 | $0.76 | $0.715 | $0.7167 | +3.87% | 3,373,483 |
| Mar 3, 2026 | $0.6763 | $0.7259 | $0.6544 | $0.69 | -1.43% | 2,883,516 |
| Mar 2, 2026 | $0.6565 | $0.735 | $0.65 | $0.70 | +3.12% | 3,318,489 |
| Feb 27, 2026 | $0.72 | $0.72 | $0.66 | $0.6788 | -6.42% | 1,884,848 |
| Feb 26, 2026 | $0.7226 | $0.7384 | $0.6904 | $0.7254 | +2.40% | 2,550,248 |
| Feb 25, 2026 | $0.6733 | $0.7264 | $0.66 | $0.7084 | +10.64% | 3,566,170 |
| Feb 24, 2026 | $0.62 | $0.6482 | $0.60 | $0.6403 | +2.38% | 3,607,001 |
| Feb 23, 2026 | $0.6624 | $0.676 | $0.625 | $0.6254 | -5.24% | 3,518,026 |
| Feb 20, 2026 | $0.69 | $0.691 | $0.66 | $0.66 | -3.66% | 2,588,439 |
| Feb 19, 2026 | $0.71 | $0.7199 | $0.6755 | $0.6851 | -3.10% | 2,995,482 |
| Feb 18, 2026 | $0.72 | $0.7392 | $0.7018 | $0.707 | -1.75% | 2,674,460 |
| Feb 17, 2026 | $0.75 | $0.759 | $0.71 | $0.7196 | -5.63% | 2,472,405 |
| Feb 13, 2026 | $0.7345 | $0.78 | $0.7301 | $0.7625 | +3.81% | 2,151,026 |
| Feb 12, 2026 | $0.72 | $0.7499 | $0.694 | $0.7345 | +1.38% | 2,399,258 |
| Feb 11, 2026 | $0.764 | $0.764 | $0.713 | $0.7245 | -0.52% | 2,163,396 |
| Feb 10, 2026 | $0.755 | $0.7857 | $0.7207 | $0.7283 | -4.17% | 1,903,549 |
| Feb 9, 2026 | $0.7767 | $0.8058 | $0.75 | $0.76 | -4.75% | 2,032,909 |
| Feb 6, 2026 | $0.76 | $0.81 | $0.7447 | $0.7979 | +14.74% | 4,106,460 |
| Feb 5, 2026 | $0.7095 | $0.7466 | $0.682 | $0.6954 | -8.52% | 5,393,742 |
| Feb 4, 2026 | $0.7557 | $0.81 | $0.7271 | $0.7602 | +3.02% | 4,344,831 |
| Feb 3, 2026 | $0.8095 | $0.8166 | $0.72 | $0.7379 | -6.59% | 4,075,774 |
| Feb 2, 2026 | $0.72 | $0.83 | $0.701 | $0.79 | +8.22% | 4,898,725 |
| Jan 30, 2026 | $0.7803 | $0.79 | $0.73 | $0.73 | -6.67% | 5,240,225 |
| Jan 29, 2026 | $0.81 | $0.82 | $0.77 | $0.7822 | -4.20% | 4,003,661 |
| Jan 28, 2026 | $0.87 | $0.8795 | $0.8108 | $0.8165 | -6.03% | 4,360,124 |
| Jan 27, 2026 | $0.8725 | $0.885 | $0.85 | $0.8689 | +0.24% | 2,716,396 |
| Jan 26, 2026 | $0.8925 | $0.9151 | $0.85 | $0.8668 | -1.66% | 3,766,659 |
| Jan 23, 2026 | $0.9221 | $0.9556 | $0.8814 | $0.8814 | -6.23% | 3,564,069 |
| Jan 22, 2026 | $0.9674 | $0.98 | $0.9371 | $0.94 | -1.08% | 2,710,419 |
| Jan 21, 2026 | $0.9408 | $0.97 | $0.90 | $0.9503 | +2.08% | 4,488,833 |
| Jan 20, 2026 | $0.985 | $1.02 | $0.9151 | $0.9309 | -13.81% | 8,745,867 |
| Jan 16, 2026 | $1.08 | $1.12 | $1.03 | $1.08 | -1.82% | 4,295,109 |
| Jan 15, 2026 | $1.12 | $1.15 | $1.05 | $1.10 | -1.79% | 6,141,798 |
| Jan 14, 2026 | $1.08 | $1.15 | $1.08 | $1.12 | +3.70% | 5,021,353 |
| Jan 13, 2026 | $1.08 | $1.11 | $1.05 | $1.08 | 0.00% | 5,393,048 |
| Jan 12, 2026 | $1.00 | $1.10 | $0.9728 | $1.08 | +5.88% | 5,435,623 |
| Jan 9, 2026 | $1.01 | $1.07 | $0.95 | $1.02 | +4.44% | 4,340,917 |
| Jan 8, 2026 | $1.01 | $1.01 | $0.9457 | $0.9766 | -3.31% | 2,879,765 |
| Jan 7, 2026 | $0.937 | $1.07 | $0.93 | $1.01 | +10.32% | 6,796,524 |
| Jan 6, 2026 | $0.96 | $0.9735 | $0.8974 | $0.9155 | -3.52% | 4,621,957 |
| Jan 5, 2026 | $0.95 | $0.99 | $0.92 | $0.9489 | +7.34% | 5,668,979 |
| Jan 2, 2026 | $0.8231 | $0.8949 | $0.7801 | $0.884 | +17.15% | 5,509,166 |
| Dec 31, 2025 | $0.825 | $0.8297 | $0.738 | $0.7546 | -6.67% | 7,202,637 |
| Dec 30, 2025 | $0.755 | $0.8295 | $0.738 | $0.8085 | +9.15% | 8,249,522 |
| Dec 29, 2025 | $0.7731 | $0.8199 | $0.73 | $0.7407 | -9.78% | 14,128,230 |
| Dec 26, 2025 | $0.8935 | $0.894 | $0.8201 | $0.821 | -9.74% | 6,114,668 |
| Dec 24, 2025 | $0.9415 | $0.945 | $0.881 | $0.9096 | -2.20% | 4,474,927 |
| Dec 23, 2025 | $0.97 | $0.9801 | $0.93 | $0.9301 | -5.89% | 5,842,351 |
| Dec 22, 2025 | $1.07 | $1.08 | $0.97 | $0.9883 | -8.49% | 8,313,907 |
| Dec 19, 2025 | $1.03 | $1.11 | $0.9901 | $1.08 | +9.11% | 16,617,440 |
| Dec 18, 2025 | $1.05 | $1.07 | $0.9898 | $0.9898 | -2.00% | 4,881,472 |
| Dec 17, 2025 | $1.06 | $1.07 | $1.01 | $1.01 | -3.81% | 4,157,765 |
| Dec 16, 2025 | $1.00 | $1.07 | $0.999 | $1.05 | +3.96% | 4,606,675 |
| Dec 15, 2025 | $1.09 | $1.10 | $1.00 | $1.01 | -7.34% | 8,576,619 |
| Dec 12, 2025 | $1.14 | $1.17 | $1.09 | $1.09 | -3.54% | 8,075,449 |
| Dec 11, 2025 | $1.15 | $1.17 | $1.12 | $1.13 | -4.24% | 6,242,761 |
| Dec 10, 2025 | $1.14 | $1.20 | $1.12 | $1.18 | +0.85% | 4,735,879 |
| Dec 9, 2025 | $1.16 | $1.23 | $1.13 | $1.17 | -0.85% | 6,482,496 |
| Dec 8, 2025 | $1.21 | $1.22 | $1.12 | $1.18 | -0.84% | 7,677,778 |
| Dec 5, 2025 | $1.29 | $1.29 | $1.18 | $1.19 | -9.16% | 10,457,100 |
| Dec 4, 2025 | $1.33 | $1.35 | $1.29 | $1.31 | -4.38% | 7,062,697 |
| Dec 3, 2025 | $1.34 | $1.39 | $1.29 | $1.37 | +2.24% | 5,599,012 |
| Dec 2, 2025 | $1.40 | $1.42 | $1.33 | $1.34 | +3.88% | 8,189,421 |
| Dec 1, 2025 | $1.44 | $1.44 | $1.28 | $1.29 | -15.13% | 18,347,810 |
| Nov 28, 2025 | $1.61 | $1.70 | $1.49 | $1.52 | +9.35% | 25,244,230 |
| Nov 26, 2025 | $1.30 | $1.45 | $1.22 | $1.39 | +20.87% | 23,782,470 |
| Nov 25, 2025 | $1.05 | $1.17 | $1.01 | $1.15 | +11.65% | 16,551,090 |
| Nov 24, 2025 | $0.989 | $1.05 | $0.9439 | $1.03 | +7.82% | 7,691,290 |
| Nov 21, 2025 | $0.9444 | $0.99 | $0.91 | $0.9553 | -3.54% | 8,235,583 |
| Nov 20, 2025 | $1.06 | $1.13 | $0.99 | $0.9904 | -4.77% | 7,904,178 |
| Nov 19, 2025 | $1.14 | $1.14 | $1.01 | $1.04 | -4.59% | 8,030,019 |
| Nov 18, 2025 | $1.02 | $1.12 | $1.01 | $1.09 | +3.81% | 7,959,757 |
| Nov 17, 2025 | $1.19 | $1.21 | $1.01 | $1.05 | -14.63% | 16,577,540 |
| Nov 14, 2025 | $1.01 | $1.32 | $1.00 | $1.23 | -15.17% | 25,585,190 |
| Nov 13, 2025 | $1.58 | $1.59 | $1.45 | $1.45 | -9.38% | 10,498,470 |
| Nov 12, 2025 | $1.73 | $1.73 | $1.58 | $1.60 | -5.33% | 7,235,186 |
| Nov 11, 2025 | $1.73 | $1.74 | $1.66 | $1.69 | -3.98% | 4,424,616 |
| Nov 10, 2025 | $1.78 | $1.79 | $1.70 | $1.76 | +8.64% | 6,392,688 |
| Nov 7, 2025 | $1.52 | $1.64 | $1.50 | $1.62 | 0.00% | 8,440,373 |
| Nov 6, 2025 | $1.73 | $1.75 | $1.60 | $1.62 | -7.43% | 7,597,979 |
| Nov 5, 2025 | $1.77 | $1.78 | $1.69 | $1.75 | -0.57% | 6,927,648 |
| Nov 4, 2025 | $1.79 | $1.85 | $1.74 | $1.76 | -6.88% | 7,962,936 |
| Nov 3, 2025 | $1.92 | $1.93 | $1.85 | $1.89 | – | 5,129,555 |
Seasonality
DEFT return in each calendar month over the last 4 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.3% | -12.4% | -4.3% | 21.5% | 24.9% | 5.7% | 3.1% | 7.3% | -6.3% | -5.2% | 47.5% | 13.4% |
| Months up | 1 of 3 | 0 of 3 | 1 of 3 | 2 of 3 | 2 of 3 | 1 of 3 | 1 of 3 | 2 of 4 | 1 of 4 | 1 of 4 | 2 of 4 | 2 of 3 |
| 2026 | -3.3% | -7.0% | -18.6% | 37.6% | -14.5% | -20.9% | -22.0% | 50.4% | -18.0% | -26.0% | -11.3% | |
| 2025 | 14.0% | -24.2% | -4.7% | 26.8% | 26.1% | -18.2% | -6.8% | -23.8% | 1.4% | -9.5% | -20.4% | -50.4% |
| 2024 | -6.9% | -6.0% | 10.5% | 0.0% | 63.3% | 56.3% | 38.1% | 28.0% | -5.6% | -18.5% | 46.1% | 9.5% |
| 2023 | -25.3% | -2.9% | 33.4% | 175.8% | 81.1% |
See a number that looks wrong?