Aptus Defined Risk ETF (DRSK) Historical Stock Data
27.53 ↑0.10 (0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DRSK is down -0.04% a day on average. There have been 12 days where Aptus Defined Risk ETF closed green and 18 days where DRSK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 27.55 | 27.43 | ↓$0.12 (-0.44%) | 27.38 | 27.55 | 216.95K |
| 2024-12-30 | 27.52 | 27.49 | ↓$0.03 (-0.11%) | 27.39 | 27.55 | 215.32K |
| 2024-12-27 | 27.86 | 27.79 | ↓$0.07 (-0.25%) | 27.75 | 27.97 | 118.14K |
| 2024-12-26 | 27.89 | 27.99 | ↑$0.10 (0.36%) | 27.82 | 28.03 | 176.66K |
| 2024-12-24 | 28.05 | 28.02 | ↓$0.03 (-0.11%) | 27.88 | 28.05 | 115.25K |
| 2024-12-23 | 28.05 | 27.99 | ↓$0.06 (-0.21%) | 27.93 | 28.06 | 185.29K |
| 2024-12-20 | 28.13 | 28.04 | ↓$0.09 (-0.32%) | 27.94 | 28.21 | 293.50K |
| 2024-12-19 | 28.17 | 28.04 | ↓$0.13 (-0.46%) | 27.87 | 28.17 | 150.45K |
| 2024-12-18 | 28.39 | 28.05 | ↓$0.34 (-1.20%) | 28.04 | 28.43 | 264.92K |
| 2024-12-17 | 28.46 | 28.38 | ↓$0.08 (-0.28%) | 28.19 | 28.46 | 467.18K |
| 2024-12-16 | 28.15 | 28.44 | ↑$0.29 (1.03%) | 28.15 | 28.54 | 431.80K |
| 2024-12-13 | 28.14 | 28.12 | ↓$0.02 (-0.07%) | 28.12 | 28.31 | 177.95K |
| 2024-12-12 | 28.15 | 28.07 | ↓$0.08 (-0.28%) | 28.07 | 28.25 | 309.64K |
| 2024-12-11 | 28.17 | 28.32 | ↑$0.15 (0.53%) | 28.17 | 28.35 | 229.53K |
| 2024-12-10 | 28.23 | 28.05 | ↓$0.18 (-0.64%) | 28.00 | 28.23 | 106.28K |
| 2024-12-09 | 28.34 | 28.17 | ↓$0.17 (-0.60%) | 28.17 | 28.34 | 436.67K |
| 2024-12-06 | 28.27 | 28.34 | ↑$0.07 (0.25%) | 28.20 | 28.34 | 135.35K |
| 2024-12-05 | 28.16 | 28.16 | ↑$0.00 (0.00%) | 28.10 | 28.25 | 177.25K |
| 2024-12-04 | 27.94 | 28.17 | ↑$0.23 (0.82%) | 27.94 | 28.18 | 230.39K |
| 2024-12-03 | 27.90 | 27.87 | ↓$0.03 (-0.11%) | 27.87 | 27.99 | 673.24K |
| 2024-12-02 | 27.86 | 27.98 | ↑$0.12 (0.43%) | 27.86 | 27.99 | 112.36K |
| 2024-11-29 | 27.71 | 27.88 | ↑$0.17 (0.61%) | 27.71 | 27.89 | 50.50K |
| 2024-11-27 | 27.82 | 27.72 | ↓$0.10 (-0.36%) | 27.65 | 27.82 | 338.86K |
| 2024-11-26 | 27.74 | 27.79 | ↑$0.05 (0.18%) | 27.64 | 27.82 | 97.29K |
| 2024-11-25 | 27.67 | 27.71 | ↑$0.04 (0.14%) | 27.62 | 27.77 | 132.45K |
| 2024-11-22 | 27.66 | 27.62 | ↓$0.04 (-0.14%) | 27.55 | 27.66 | 111.30K |
| 2024-11-21 | 27.68 | 27.61 | ↓$0.07 (-0.25%) | 27.58 | 28.68 | 131.61K |
| 2024-11-20 | 27.72 | 27.64 | ↓$0.08 (-0.29%) | 27.55 | 27.77 | 108.02K |
| 2024-11-19 | 27.57 | 27.70 | ↑$0.13 (0.47%) | 27.54 | 27.70 | 136.47K |
| 2024-11-18 | 27.50 | 27.56 | ↑$0.06 (0.22%) | 27.50 | 27.60 | 94.44K |
Create an account or log in to view more rows.
$DRSK I think I like this stock more everyday
$DRSK now is the time to slap that ask!!!
$DRSK diversified
$DRSK Bearish..
$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