Aptus Defined Risk ETF (DRSK) Historical Stock Data

26.49 ↑0.02 (0.08%)
As of May 29, 2024, 2:45pm EST.

Historical Data

In the past 30 trading days, DRSK is up 0.01% a day on average. There have been 15 days where Aptus Defined Risk ETF closed green and 15 days where DRSK closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2926.6426.47↓$0.17 (-0.64%)26.4626.64152.57K
2024-05-2826.4926.55↑$0.06 (0.23%)26.4926.5891.70K
2024-05-2426.4526.50↑$0.05 (0.19%)26.4526.6178.16K
2024-05-2326.6926.43↓$0.26 (-0.97%)26.4226.69140.66K
2024-05-2226.6026.63↑$0.03 (0.11%)26.5726.68133.05K
2024-05-2126.6226.70↑$0.08 (0.30%)26.6226.72147.06K
2024-05-2026.6426.67↑$0.03 (0.11%)26.5926.70151.83K
2024-05-1726.6426.60↓$0.04 (-0.14%)26.5626.6665.11K
2024-05-1626.7626.65↓$0.11 (-0.41%)26.6426.76108.92K
2024-05-1526.5426.70↑$0.16 (0.60%)26.5426.7395.80K
2024-05-1326.4626.35↓$0.11 (-0.42%)26.3026.4681.61K
2024-05-1026.4126.33↓$0.08 (-0.30%)26.2926.4172.93K
2024-05-0926.2626.35↑$0.09 (0.34%)26.2626.38148.16K
2024-05-0826.2126.29↑$0.08 (0.31%)26.2126.3369.75K
2024-05-0726.3626.35↓$0.00 (-0.02%)26.3326.42140.82K
2024-05-0626.1826.31↑$0.13 (0.50%)26.1826.3188K
2024-05-0325.8426.10↑$0.26 (1.01%)25.8426.27259.87K
2024-05-0225.6825.84↑$0.16 (0.62%)25.6625.8494.86K
2024-05-0125.6825.68↓$0.00 (-0.02%)25.6125.88441.46K
2024-04-3025.8825.67↓$0.21 (-0.81%)25.6625.88159.23K
2024-04-2925.9825.91↓$0.07 (-0.27%)25.8525.98533.96K
2024-04-2625.7425.89↑$0.15 (0.58%)25.7425.95137K
2024-04-2525.6325.73↑$0.10 (0.39%)25.5925.7647.68K
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
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.