Skip to main content

Aptus Defined Risk ETF (NY: DRSK )

27.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 26.06 26.16 26.06 26.16 66,400 +0.09(+0.36%)
Mar 28, 2019 26.04 26.07 26.03 26.07 5,342 -0.04(-0.15%)
Mar 27, 2019 26.08 26.11 26.07 26.11 98,091 -0.00(-0.02%)
Mar 26, 2019 26.08 26.18 26.04 26.11 97,752 +0.05(+0.20%)
Mar 25, 2019 26.04 26.09 26.04 26.06 40,441 -0.02(-0.07%)
Mar 22, 2019 26.08 26.09 26.06 26.07 17,300 -0.07(-0.27%)
Mar 21, 2019 26.11 26.15 26.11 26.14 900 -0.03(-0.10%)
Mar 20, 2019 26.03 26.17 25.96 26.17 3,172 +0.12(+0.45%)
Mar 19, 2019 26.14 26.14 26.01 26.05 8,541 -0.06(-0.21%)
Mar 18, 2019 26.08 26.13 26.06 26.11 54,606 +0.10(+0.40%)
Mar 15, 2019 26.01 26.05 26.00 26.00 11,100 +0.00(+0.02%)
Mar 14, 2019 25.98 26.03 25.98 26.00 21,962 +0.01(+0.04%)
Mar 13, 2019 25.97 26.01 25.93 25.99 7,488 +0.04(+0.16%)
Mar 12, 2019 25.89 25.95 25.88 25.95 18,007 -0.02(-0.08%)
Mar 11, 2019 25.95 25.97 25.90 25.97 9,983 +0.05(+0.19%)
Mar 08, 2019 25.92 25.92 25.84 25.92 95,200 +0.11(+0.43%)
Mar 07, 2019 25.83 25.87 25.79 25.81 65,860 -0.09(-0.34%)
Mar 06, 2019 25.92 25.92 25.88 25.90 13,116 -0.06(-0.23%)
Mar 05, 2019 25.95 26.02 25.95 25.96 22,775 +0.02(+0.06%)
Mar 04, 2019 25.95 25.95 25.87 25.94 28,401 -0.06(-0.23%)
Mar 01, 2019 26.02 26.02 25.94 26.00 36,400 +0.03(+0.12%)
Feb 28, 2019 25.92 26.01 25.92 25.97 26,135 -0.10(-0.38%)
Feb 27, 2019 25.94 26.12 25.94 26.07 263,741 +0.03(+0.12%)
Feb 26, 2019 25.98 26.07 25.96 26.04 4,032 +0.02(+0.09%)
Feb 25, 2019 26.18 26.18 25.97 26.01 39,574 -0.01(-0.02%)
Feb 22, 2019 25.99 26.05 25.94 26.02 40,200 +0.14(+0.54%)
Feb 21, 2019 26.00 26.00 25.87 25.88 6,216 -0.12(-0.46%)
Feb 20, 2019 25.90 26.00 25.89 26.00 10,666 +0.03(+0.13%)
Feb 19, 2019 26.02 26.02 25.97 25.97 8,781 +0.05(+0.18%)
Feb 15, 2019 25.92 25.93 25.87 25.92 45,300 +0.13(+0.50%)
Feb 14, 2019 25.77 25.89 25.74 25.79 72,643 +0.01(+0.04%)
Feb 13, 2019 25.74 25.82 25.74 25.78 95,015 +0.05(+0.19%)
Feb 12, 2019 25.76 25.76 25.73 25.73 1,283 +0.08(+0.32%)
Feb 11, 2019 25.64 25.67 25.62 25.65 6,482 +0.04(+0.17%)
Feb 08, 2019 25.58 25.65 25.57 25.61 10,700 -0.04(-0.18%)
Feb 07, 2019 25.57 25.65 25.57 25.65 9,615 -0.07(-0.29%)
Feb 06, 2019 25.65 25.73 25.65 25.72 27,380 +0.05(+0.21%)
Feb 05, 2019 25.68 25.73 25.61 25.67 37,403 +0.09(+0.35%)
Feb 04, 2019 25.54 25.59 25.54 25.58 20,769 +0.01(+0.05%)
Feb 01, 2019 25.72 25.72 25.57 25.57 22,800 -0.18(-0.70%)
Jan 31, 2019 25.59 25.75 25.59 25.75 6,396 +0.26(+1.01%)
Jan 30, 2019 25.38 25.49 25.38 25.49 7,345 +0.14(+0.56%)
Jan 29, 2019 25.35 25.35 25.35 25.35 1,700 -0.04(-0.15%)
Jan 28, 2019 25.37 25.39 25.34 25.39 2,301 -0.04(-0.17%)
Jan 25, 2019 25.40 25.48 25.40 25.43 42,800 +0.04(+0.15%)
Jan 24, 2019 25.31 25.41 25.31 25.39 7,126 +0.02(+0.09%)
Jan 23, 2019 25.28 25.37 25.25 25.37 9,095 +0.02(+0.08%)
Jan 22, 2019 25.34 25.36 25.24 25.35 22,652 +0.02(+0.08%)
Jan 18, 2019 25.24 25.34 25.23 25.33 42,100 +0.03(+0.12%)
Jan 17, 2019 25.22 25.30 25.22 25.30 9,176 +0.13(+0.52%)
Jan 16, 2019 25.59 25.59 25.17 25.17 5,250 -0.05(-0.18%)
Jan 15, 2019 25.20 25.34 25.19 25.22 8,759 +0.10(+0.41%)
Jan 14, 2019 24.68 25.13 24.68 25.11 749 -0.07(-0.27%)
Jan 11, 2019 25.64 25.64 25.16 25.18 1,700 -0.08(-0.32%)
Jan 10, 2019 25.18 25.33 25.16 25.26 14,392 +0.07(+0.26%)
Jan 09, 2019 25.16 25.20 25.16 25.20 205,090 +0.08(+0.32%)
Jan 08, 2019 25.21 25.21 25.05 25.11 4,214 +0.05(+0.19%)
Jan 07, 2019 25.10 25.11 25.05 25.07 4,140 +0.05(+0.19%)
Jan 04, 2019 24.97 25.03 24.96 25.02 7,600 +0.17(+0.67%)
Jan 03, 2019 24.92 24.93 24.85 24.85 23,617 -0.11(-0.46%)
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.