Aptus Defined Risk ETF (NY:DRSK)

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	29.18	29.29	29.18	29.25	68,704	+0.23(+0.79%)
May 07, 2026	29.11	29.23	28.98	29.02	112,373	-0.13(-0.45%)
May 06, 2026	28.79	29.17	28.79	29.15	75,105	+0.54(+1.89%)
May 05, 2026	28.45	28.70	28.45	28.61	98,228	+0.17(+0.60%)
May 04, 2026	28.50	28.60	28.38	28.44	157,124	-0.15(-0.52%)
May 01, 2026	28.52	28.78	28.52	28.59	186,458	+0.05(+0.18%)
Apr 30, 2026	28.45	28.61	28.36	28.54	99,157	+0.08(+0.28%)
Apr 29, 2026	28.55	28.55	28.41	28.46	113,892	-0.15(-0.52%)
Apr 28, 2026	28.63	28.65	28.54	28.61	91,851	-0.14(-0.49%)
Apr 27, 2026	28.69	28.80	28.66	28.75	215,264	+0.01(+0.03%)
Apr 24, 2026	28.47	28.79	28.47	28.74	89,689	+0.28(+0.98%)
Apr 23, 2026	28.64	28.68	28.41	28.46	101,346	-0.21(-0.73%)
Apr 22, 2026	28.64	28.69	28.59	28.67	103,877	+0.17(+0.60%)
Apr 21, 2026	28.64	28.71	28.49	28.50	119,405	-0.13(-0.45%)
Apr 20, 2026	28.63	28.66	28.58	28.63	87,397	-0.04(-0.14%)
Apr 17, 2026	28.54	28.82	28.54	28.67	103,699	+0.20(+0.70%)
Apr 16, 2026	28.45	28.63	28.44	28.47	106,053	+0.02(+0.07%)
Apr 15, 2026	28.19	28.48	28.19	28.45	481,495	+0.25(+0.89%)
Apr 14, 2026	27.98	28.25	27.98	28.20	157,837	+0.25(+0.89%)
Apr 13, 2026	27.78	27.98	27.77	27.95	102,812	+0.16(+0.58%)
Apr 10, 2026	27.80	27.88	27.78	27.79	61,288	-0.03(-0.11%)
Apr 09, 2026	27.70	27.90	27.65	27.82	101,817	+0.07(+0.25%)
Apr 08, 2026	27.82	27.82	27.66	27.75	114,887	+0.24(+0.87%)
Apr 07, 2026	27.42	27.65	27.34	27.51	131,162	+0.07(+0.26%)
Apr 06, 2026	27.51	27.53	27.42	27.44	126,853	-0.03(-0.11%)
Apr 02, 2026	27.13	27.50	27.13	27.47	105,632	+0.10(+0.37%)
Apr 01, 2026	27.29	27.41	27.29	27.37	96,472	+0.04(+0.15%)
Mar 31, 2026	27.20	27.41	27.20	27.33	239,374	+0.18(+0.66%)
Mar 30, 2026	27.10	27.24	27.10	27.15	65,731	+0.07(+0.25%)
Mar 27, 2026	27.08	27.13	27.05	27.08	595,436	+0.02(+0.07%)
Mar 26, 2026	27.07	27.21	27.05	27.06	98,004	-0.14(-0.53%)
Mar 25, 2026	27.18	27.27	27.18	27.20	87,939	+0.06(+0.24%)
Mar 24, 2026	27.17	27.23	27.12	27.14	170,774	-0.09(-0.33%)
Mar 23, 2026	27.15	27.28	27.13	27.23	126,815	+0.13(+0.48%)
Mar 20, 2026	27.24	27.24	27.09	27.10	100,725	-0.17(-0.62%)
Mar 19, 2026	27.13	27.30	27.13	27.27	158,209	-0.05(-0.18%)
Mar 18, 2026	27.42	27.43	27.31	27.32	69,202	-0.09(-0.33%)
Mar 17, 2026	27.38	27.52	27.38	27.41	100,532	-0.00(-0.02%)
Mar 16, 2026	27.41	27.52	27.37	27.41	84,382	+0.07(+0.27%)
Mar 13, 2026	27.31	27.53	27.31	27.34	107,318	-0.07(-0.25%)
Mar 12, 2026	27.47	27.57	27.41	27.41	120,929	-0.23(-0.83%)
Mar 11, 2026	27.76	27.76	27.55	27.64	139,103	-0.09(-0.32%)
Mar 10, 2026	27.88	27.91	27.72	27.73	173,517	-0.16(-0.57%)
Mar 09, 2026	27.86	27.90	27.78	27.88	118,058	-0.04(-0.16%)
Mar 06, 2026	27.87	27.99	27.84	27.93	93,234	-0.01(-0.02%)
Mar 05, 2026	27.90	28.01	27.85	27.93	107,589	-0.11(-0.39%)
Mar 04, 2026	28.00	28.11	27.99	28.04	89,344	+0.05(+0.18%)
Mar 03, 2026	27.80	28.11	27.80	27.99	157,099	-0.06(-0.21%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.