Aptus Defined Risk ETF (DRSK) Historical Stock Data
25.95 ↓0.15 (-0.57%)
As of Market Close on February 6th, 2023.
Historical Data
In the past 30 trading days, DRSK is up 0.12% a day on average. There have been 21 days where Aptus Defined Risk ETF closed green and 9 days where DRSK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 25.97 | 25.95 | ↓$0.02 (-0.08%) | 25.92 | 26.02 | 64.88K |
| 2023-02-03 | 26.15 | 26.10 | ↓$0.05 (-0.19%) | 26.08 | 26.22 | 62.87K |
| 2023-02-02 | 26.47 | 26.32 | ↓$0.15 (-0.57%) | 26.32 | 26.48 | 252.61K |
| 2023-02-01 | 26.11 | 26.29 | ↑$0.18 (0.69%) | 26.08 | 26.30 | 53.21K |
| 2023-01-31 | 26.07 | 26.08 | ↑$0.01 (0.03%) | 26.00 | 26.09 | 101.98K |
| 2023-01-30 | 26.08 | 25.96 | ↓$0.12 (-0.46%) | 25.92 | 26.08 | 600.64K |
| 2023-01-27 | 26.02 | 26.07 | ↑$0.05 (0.21%) | 26.00 | 26.15 | 110.68K |
| 2023-01-26 | 26.10 | 26.11 | ↑$0.01 (0.04%) | 25.99 | 26.12 | 107.68K |
| 2023-01-25 | 25.98 | 26.03 | ↑$0.05 (0.19%) | 25.97 | 26.06 | 84.62K |
| 2023-01-24 | 26.06 | 26.09 | ↑$0.04 (0.13%) | 26.06 | 26.13 | 68.19K |
| 2023-01-23 | 25.99 | 26.15 | ↑$0.16 (0.62%) | 25.98 | 26.15 | 175.92K |
| 2023-01-20 | 26.05 | 26.06 | ↑$0.01 (0.05%) | 26.00 | 26.08 | 32.38K |
| 2023-01-19 | 26.02 | 26.07 | ↑$0.05 (0.19%) | 26.02 | 26.12 | 28.06K |
| 2023-01-18 | 26.12 | 26.14 | ↑$0.02 (0.08%) | 26.08 | 26.17 | 129.87K |
| 2023-01-17 | 25.94 | 25.98 | ↑$0.04 (0.15%) | 25.94 | 26.00 | 50.15K |
| 2023-01-13 | 25.88 | 26.00 | ↑$0.12 (0.46%) | 25.88 | 26.04 | 68.01K |
| 2023-01-12 | 26.02 | 26.05 | ↑$0.03 (0.12%) | 25.94 | 26.05 | 54.89K |
| 2023-01-11 | 25.86 | 25.96 | ↑$0.10 (0.38%) | 25.86 | 25.96 | 44.14K |
| 2023-01-10 | 25.81 | 25.84 | ↑$0.03 (0.12%) | 25.80 | 25.87 | 71.84K |
| 2023-01-09 | 25.82 | 25.92 | ↑$0.10 (0.39%) | 25.82 | 25.95 | 90.93K |
| 2023-01-06 | 25.65 | 25.84 | ↑$0.19 (0.74%) | 25.65 | 25.86 | 48.33K |
| 2023-01-05 | 25.60 | 25.64 | ↑$0.04 (0.16%) | 25.58 | 25.70 | 61.08K |
| 2023-01-04 | 25.78 | 25.69 | ↓$0.09 (-0.35%) | 25.69 | 25.78 | 90.02K |
| 2023-01-03 | 25.74 | 25.69 | ↓$0.05 (-0.19%) | 25.63 | 25.77 | 79.89K |
| 2022-12-30 | 25.61 | 25.60 | ↓$0.01 (-0.04%) | 25.56 | 25.65 | 133.18K |
| 2022-12-29 | 25.62 | 25.67 | ↑$0.05 (0.20%) | 25.60 | 25.69 | 595.47K |
| 2022-12-28 | 25.66 | 25.59 | ↓$0.07 (-0.27%) | 25.57 | 25.66 | 209.68K |
| 2022-12-27 | 25.94 | 25.90 | ↓$0.04 (-0.15%) | 25.87 | 25.99 | 69.52K |
| 2022-12-23 | 25.82 | 26.04 | ↑$0.22 (0.85%) | 25.82 | 26.04 | 78.59K |
| 2022-12-22 | 26.01 | 26.06 | ↑$0.04 (0.17%) | 26.01 | 26.09 | 108.85K |
Create an account or log in to view more rows.
$DRSK fuck all u greedy bulls
$DRSK Buying more
$DRSK LETS GOOOOOOOO!!!!!!!
$DRSK in it to win it
$DRSK ADDING MORE…
$DRSK Markets about as efficient as a retirement home
$DRSK just waiting ….
$DRSK why not Monday yet
$DRSK about to pop IMHO
$DRSK used to this fuckery!! Not leaving no chance !