Aptus Defined Risk ETF (DRSK) Historical Stock Data
27.15 ↑0.07 (0.26%)
As of July 26, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, DRSK is down -0.15% a day on average. There have been 14 days where Aptus Defined Risk ETF closed green and 16 days where DRSK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 27.07 | 27.15 | ↑$0.08 (0.30%) | 27.07 | 27.16 | 129.23K |
| 2024-07-25 | 27.16 | 27.08 | ↓$0.08 (-0.29%) | 27.04 | 27.16 | 686.06K |
| 2024-07-24 | 27.09 | 27.07 | ↓$0.02 (-0.09%) | 27.04 | 27.13 | 64.79K |
| 2024-07-23 | 27.20 | 27.21 | ↑$0.01 (0.04%) | 27.20 | 27.30 | 64.16K |
| 2024-07-22 | 27.31 | 27.27 | ↓$0.04 (-0.15%) | 27.18 | 27.33 | 95.27K |
| 2024-07-19 | 27.27 | 27.17 | ↓$0.10 (-0.37%) | 27.17 | 27.27 | 21.61K |
| 2024-07-18 | 27.47 | 27.34 | ↓$0.13 (-0.46%) | 27.32 | 27.50 | 252.43K |
| 2024-07-17 | 27.47 | 27.54 | ↑$0.07 (0.27%) | 27.43 | 27.55 | 109.35K |
| 2024-07-16 | 27.57 | 27.61 | ↑$0.04 (0.15%) | 27.51 | 27.63 | 78.56K |
| 2024-07-15 | 27.49 | 27.45 | ↓$0.04 (-0.16%) | 27.44 | 27.57 | 154.52K |
| 2024-07-12 | 27.47 | 27.44 | ↓$0.03 (-0.11%) | 27.34 | 27.57 | 74.43K |
| 2024-07-11 | 27.52 | 27.36 | ↓$0.16 (-0.59%) | 27.32 | 27.59 | 56.61K |
| 2024-07-10 | 27.35 | 27.45 | ↑$0.10 (0.37%) | 27.28 | 27.45 | 65.79K |
| 2024-07-09 | 27.33 | 27.34 | ↑$0.01 (0.04%) | 27.33 | 27.43 | 38.45K |
| 2024-07-08 | 27.49 | 27.43 | ↓$0.06 (-0.22%) | 27.39 | 27.49 | 42.06K |
| 2024-07-05 | 27.26 | 27.52 | ↑$0.26 (0.95%) | 27.26 | 27.54 | 28.76K |
| 2024-07-02 | 27.05 | 27.15 | ↑$0.10 (0.37%) | 26.98 | 27.15 | 47.65K |
| 2024-07-01 | 27.08 | 26.97 | ↓$0.11 (-0.41%) | 26.89 | 27.08 | 55K |
| 2024-06-28 | 27.27 | 27.03 | ↓$0.24 (-0.88%) | 27.02 | 27.27 | 99.40K |
| 2024-06-27 | 26.95 | 27.11 | ↑$0.16 (0.59%) | 26.95 | 27.16 | 89.09K |
| 2024-06-26 | 27.24 | 27.25 | ↑$0.01 (0.04%) | 27.20 | 27.25 | 210.97K |
| 2024-06-25 | 27.29 | 27.29 | ↑$0.00 (0.00%) | 27.25 | 27.32 | 82.29K |
| 2024-06-24 | 27.40 | 27.33 | ↓$0.07 (-0.26%) | 27.32 | 27.43 | 140.24K |
| 2024-06-21 | 27.38 | 27.39 | ↑$0.00 (0.01%) | 27.34 | 27.40 | 57.66K |
| 2024-06-20 | 27.51 | 27.38 | ↓$0.13 (-0.47%) | 27.35 | 27.51 | 96.62K |
| 2024-06-18 | 27.41 | 27.44 | ↑$0.03 (0.11%) | 27.38 | 27.46 | 77.91K |
| 2024-06-17 | 27.29 | 27.35 | ↑$0.06 (0.22%) | 27.14 | 27.39 | 115.93K |
| 2024-06-14 | 27.70 | 27.24 | ↓$0.46 (-1.66%) | 27.19 | 27.70 | 49.77K |
| 2024-06-13 | 27.06 | 27.00 | ↓$0.06 (-0.22%) | 26.89 | 27.16 | 542.71K |
| 2024-06-12 | 27.28 | 26.87 | ↓$0.41 (-1.50%) | 26.86 | 27.28 | 80.23K |
Create an account or log in to view more rows.
$DRSK come back next earning
$DRSK the redness has arrived
$DRSK Free money indeed??
$DRSK I bought the dip
$DRSK great sale!!!! Buy buy buy
$DRSK we going up from here
$DRSK what happen
$DRSK GET IN mofos!!!
$DRSK lets go!!
$DRSK in it to win it