Aptus Defined Risk ETF (DRSK) Historical Stock Data
28.00 ↓0.05 (-0.18%)
As of August 30, 2024, 12:56pm EST.
Historical Data
In the past 30 trading days, DRSK is down -0.07% a day on average. There have been 13 days where Aptus Defined Risk ETF closed green and 17 days where DRSK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 28.07 | 28.00 | ↓$0.07 (-0.25%) | 27.95 | 28.07 | 164.58K |
| 2024-09-05 | 28.13 | 28.05 | ↓$0.08 (-0.28%) | 27.97 | 28.13 | 224.37K |
| 2024-09-04 | 28.15 | 28.02 | ↓$0.13 (-0.46%) | 27.99 | 28.15 | 82.04K |
| 2024-09-03 | 28.11 | 28.00 | ↓$0.11 (-0.39%) | 27.91 | 28.11 | 120.93K |
| 2024-08-30 | 28.18 | 28.06 | ↓$0.12 (-0.43%) | 27.90 | 28.18 | 133.75K |
| 2024-08-29 | 28.16 | 27.96 | ↓$0.20 (-0.71%) | 27.95 | 28.22 | 138.48K |
| 2024-08-28 | 28.18 | 28.05 | ↓$0.13 (-0.46%) | 27.99 | 28.18 | 112.04K |
| 2024-08-27 | 28.03 | 28.11 | ↑$0.08 (0.29%) | 28.03 | 28.13 | 132.14K |
| 2024-08-26 | 28.24 | 28.11 | ↓$0.13 (-0.46%) | 28.06 | 28.24 | 155.58K |
| 2024-08-23 | 28.21 | 28.17 | ↓$0.04 (-0.14%) | 28.05 | 28.23 | 242.96K |
| 2024-08-21 | 27.93 | 28.12 | ↑$0.19 (0.68%) | 27.93 | 28.19 | 129.37K |
| 2024-08-20 | 27.95 | 28.00 | ↑$0.05 (0.18%) | 27.94 | 28.06 | 65.61K |
| 2024-08-19 | 27.88 | 27.96 | ↑$0.08 (0.29%) | 27.81 | 27.98 | 135.76K |
| 2024-08-16 | 27.81 | 27.82 | ↑$0.01 (0.02%) | 27.71 | 27.84 | 100.10K |
| 2024-08-14 | 27.53 | 27.56 | ↑$0.04 (0.13%) | 27.50 | 27.62 | 145.23K |
| 2024-08-13 | 27.39 | 27.58 | ↑$0.19 (0.69%) | 27.38 | 27.58 | 83.58K |
| 2024-08-12 | 27.32 | 27.35 | ↑$0.03 (0.11%) | 27.21 | 27.32 | 96.81K |
| 2024-08-09 | 27.34 | 27.28 | ↓$0.06 (-0.22%) | 27.27 | 27.36 | 76.40K |
| 2024-08-06 | 27.40 | 27.30 | ↓$0.10 (-0.36%) | 27.30 | 27.44 | 302.81K |
| 2024-08-05 | 27.49 | 27.59 | ↑$0.10 (0.36%) | 27.39 | 27.86 | 59.29K |
| 2024-08-02 | 27.52 | 27.57 | ↑$0.05 (0.18%) | 27.37 | 27.57 | 57.70K |
| 2024-07-31 | 27.40 | 27.33 | ↓$0.07 (-0.26%) | 27.22 | 27.40 | 89.18K |
| 2024-07-30 | 27.17 | 27.18 | ↑$0.01 (0.03%) | 27.12 | 27.19 | 107.03K |
| 2024-07-29 | 27.19 | 27.17 | ↓$0.02 (-0.07%) | 27.13 | 27.20 | 68.77K |
| 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 |
Create an account or log in to view more rows.
$DRSK green shoots
$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!!