Aptus Defined Risk ETF (DRSK) Historical Stock Data

25.85 ↓0.07 (-0.27%)
As of April 23, 2024, 11:09am EST.

Historical Data

In the past 30 trading days, DRSK is down -0.10% a day on average. There have been 9 days where Aptus Defined Risk ETF closed green and 21 days where DRSK closed red.

DateOpenCloseChangeLowHighVolume
2024-04-2425.9525.85↓$0.10 (-0.39%)25.7725.95155.04K
2024-04-2325.8625.92↑$0.06 (0.23%)25.8626.0082.99K
2024-04-2225.9425.85↓$0.09 (-0.35%)25.8125.97165.44K
2024-04-1925.9125.86↓$0.05 (-0.19%)25.8425.91127.77K
2024-04-1825.8625.83↓$0.03 (-0.12%)25.8325.91411.05K
2024-04-1725.9525.95↑$0.00 (0.00%)25.9025.9796.31K
2024-04-1625.8625.85↓$0.01 (-0.04%)25.8525.95892.11K
2024-04-1526.2726.00↓$0.27 (-1.02%)25.9926.2799.27K
2024-04-1226.3826.31↓$0.07 (-0.27%)26.3026.45139.26K
2024-04-1126.2826.33↑$0.04 (0.17%)26.1526.3558.82K
2024-04-1026.0726.21↑$0.13 (0.52%)26.0726.22133.22K
2024-04-0926.4426.42↓$0.02 (-0.08%)26.3826.4850.19K
2024-04-0826.4126.38↓$0.03 (-0.11%)26.3726.43242.89K
2024-04-0526.3426.46↑$0.12 (0.46%)26.3426.4735.97K
2024-04-0426.6926.46↓$0.23 (-0.86%)26.4626.6976.45K
2024-04-0326.5926.54↓$0.05 (-0.19%)26.4926.61104.77K
2024-04-0226.5026.59↑$0.09 (0.34%)26.4426.61143.86K
2024-04-0126.6526.62↓$0.03 (-0.11%)26.5426.67111.99K
2024-03-2826.6426.66↑$0.02 (0.08%)26.6126.73191.50K
2024-03-2726.5526.63↑$0.08 (0.30%)26.5126.6739.88K
2024-03-2626.5526.45↓$0.10 (-0.38%)26.4526.5991.91K
2024-03-2526.7226.67↓$0.05 (-0.19%)26.6626.7557.24K
2024-03-2226.8126.73↓$0.08 (-0.30%)26.7326.8664.66K
2024-03-2126.7626.72↓$0.04 (-0.15%)26.7026.8089.71K
2024-03-2026.4126.65↑$0.24 (0.91%)26.4126.6796.44K
2024-03-1926.5526.46↓$0.09 (-0.34%)26.3426.5585.35K
2024-03-1826.4226.37↓$0.05 (-0.19%)26.3526.50413.68K
2024-03-1526.2626.20↓$0.06 (-0.23%)26.1726.2745.72K
2024-03-1426.4126.31↓$0.10 (-0.37%)26.1926.4173.95K
2024-03-1326.4226.37↓$0.05 (-0.19%)26.3326.4333.81K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.