Indicators

Aptus Defined Risk ETF (NY: DRSK )

28.55 +0.18 (+0.63%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	20.50	20.53	20.49	20.52	5,145	+0.03(+0.16%)
Sep 27, 2018	20.55	20.55	20.47	20.49	227,199	-0.04(-0.20%)
Sep 26, 2018	20.51	20.55	20.51	20.53	15,290	+0.03(+0.16%)
Sep 25, 2018	20.48	20.50	20.48	20.50	2,713	-0.02(-0.08%)
Sep 24, 2018	20.53	20.53	20.51	20.51	1,769	-0.14(-0.67%)
Sep 21, 2018	20.62	20.65	20.62	20.65	2,205	+0.00(+0.00%)
Sep 20, 2018	20.60	20.65	20.60	20.65	3,471	+0.16(+0.80%)
Sep 19, 2018	20.50	20.53	20.49	20.49	2,134	-0.09(-0.44%)
Sep 18, 2018	20.58	20.58	20.58	20.58	0	-0.00(-0.00%)
Sep 17, 2018	20.58	20.58	20.54	20.58	5,118	+0.00(+0.00%)
Sep 14, 2018	20.52	20.58	20.52	20.58	1,840	-0.02(-0.12%)
Sep 13, 2018	20.62	20.62	20.57	20.60	18,562	-0.02(-0.08%)
Sep 12, 2018	20.59	20.62	20.57	20.62	14,744	-0.02(-0.08%)
Sep 11, 2018	20.62	20.64	20.61	20.64	5,159	-0.00(-0.02%)
Sep 10, 2018	20.67	20.69	20.63	20.64	2,462	+0.07(+0.32%)
Sep 07, 2018	20.58	20.60	20.57	20.58	5,521	-0.07(-0.34%)
Sep 06, 2018	20.65	20.69	20.64	20.64	12,041	+0.07(+0.32%)
Sep 05, 2018	20.51	20.58	20.51	20.58	368	+0.09(+0.44%)
Sep 04, 2018	20.47	20.49	20.42	20.49	18,888	-0.04(-0.18%)

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.