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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-04-24 | 25.95 | 25.85 | ↓$0.10 (-0.39%) | 25.77 | 25.95 | 155.04K |
2024-04-23 | 25.86 | 25.92 | ↑$0.06 (0.23%) | 25.86 | 26.00 | 82.99K |
2024-04-22 | 25.94 | 25.85 | ↓$0.09 (-0.35%) | 25.81 | 25.97 | 165.44K |
2024-04-19 | 25.91 | 25.86 | ↓$0.05 (-0.19%) | 25.84 | 25.91 | 127.77K |
2024-04-18 | 25.86 | 25.83 | ↓$0.03 (-0.12%) | 25.83 | 25.91 | 411.05K |
2024-04-17 | 25.95 | 25.95 | ↑$0.00 (0.00%) | 25.90 | 25.97 | 96.31K |
2024-04-16 | 25.86 | 25.85 | ↓$0.01 (-0.04%) | 25.85 | 25.95 | 892.11K |
2024-04-15 | 26.27 | 26.00 | ↓$0.27 (-1.02%) | 25.99 | 26.27 | 99.27K |
2024-04-12 | 26.38 | 26.31 | ↓$0.07 (-0.27%) | 26.30 | 26.45 | 139.26K |
2024-04-11 | 26.28 | 26.33 | ↑$0.04 (0.17%) | 26.15 | 26.35 | 58.82K |
2024-04-10 | 26.07 | 26.21 | ↑$0.13 (0.52%) | 26.07 | 26.22 | 133.22K |
2024-04-09 | 26.44 | 26.42 | ↓$0.02 (-0.08%) | 26.38 | 26.48 | 50.19K |
2024-04-08 | 26.41 | 26.38 | ↓$0.03 (-0.11%) | 26.37 | 26.43 | 242.89K |
2024-04-05 | 26.34 | 26.46 | ↑$0.12 (0.46%) | 26.34 | 26.47 | 35.97K |
2024-04-04 | 26.69 | 26.46 | ↓$0.23 (-0.86%) | 26.46 | 26.69 | 76.45K |
2024-04-03 | 26.59 | 26.54 | ↓$0.05 (-0.19%) | 26.49 | 26.61 | 104.77K |
2024-04-02 | 26.50 | 26.59 | ↑$0.09 (0.34%) | 26.44 | 26.61 | 143.86K |
2024-04-01 | 26.65 | 26.62 | ↓$0.03 (-0.11%) | 26.54 | 26.67 | 111.99K |
2024-03-28 | 26.64 | 26.66 | ↑$0.02 (0.08%) | 26.61 | 26.73 | 191.50K |
2024-03-27 | 26.55 | 26.63 | ↑$0.08 (0.30%) | 26.51 | 26.67 | 39.88K |
2024-03-26 | 26.55 | 26.45 | ↓$0.10 (-0.38%) | 26.45 | 26.59 | 91.91K |
2024-03-25 | 26.72 | 26.67 | ↓$0.05 (-0.19%) | 26.66 | 26.75 | 57.24K |
2024-03-22 | 26.81 | 26.73 | ↓$0.08 (-0.30%) | 26.73 | 26.86 | 64.66K |
2024-03-21 | 26.76 | 26.72 | ↓$0.04 (-0.15%) | 26.70 | 26.80 | 89.71K |
2024-03-20 | 26.41 | 26.65 | ↑$0.24 (0.91%) | 26.41 | 26.67 | 96.44K |
2024-03-19 | 26.55 | 26.46 | ↓$0.09 (-0.34%) | 26.34 | 26.55 | 85.35K |
2024-03-18 | 26.42 | 26.37 | ↓$0.05 (-0.19%) | 26.35 | 26.50 | 413.68K |
2024-03-15 | 26.26 | 26.20 | ↓$0.06 (-0.23%) | 26.17 | 26.27 | 45.72K |
2024-03-14 | 26.41 | 26.31 | ↓$0.10 (-0.37%) | 26.19 | 26.41 | 73.95K |
2024-03-13 | 26.42 | 26.37 | ↓$0.05 (-0.19%) | 26.33 | 26.43 | 33.81K |
Create an account or log in to view more rows.
$DRSK what happen
$DRSK GET IN mofos!!!
$DRSK lets go!!
$DRSK in it to win it
$DRSK News Plz.....
$DRSK this sell-off is meh.
$DRSK Shorts talk the talk but cant walk the walk
$DRSK eyeing for a scalp
$DRSK power hour will be fucking crazy
$DRSK I gave in! Bought more 100 shares