Aptus Defined Risk ETF (NY: DRSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	26.07	26.09	26.00	26.08	101,978	+0.12(+0.45%)
Jan 30, 2023	26.08	26.08	25.92	25.96	600,643	-0.11(-0.42%)
Jan 27, 2023	26.02	26.15	26.00	26.07	110,678	-0.04(-0.15%)
Jan 26, 2023	26.10	26.12	25.99	26.11	107,678	+0.08(+0.31%)
Jan 25, 2023	25.98	26.06	25.94	26.03	84,623	-0.06(-0.23%)
Jan 24, 2023	26.05	26.13	26.05	26.09	68,193	-0.06(-0.23%)
Jan 23, 2023	25.99	26.15	25.98	26.15	175,916	+0.09(+0.35%)
Jan 20, 2023	26.05	26.08	26.00	26.06	32,382	-0.01(-0.04%)
Jan 19, 2023	26.02	26.12	26.02	26.07	28,062	-0.07(-0.27%)
Jan 18, 2023	26.12	26.17	26.08	26.14	129,868	+0.16(+0.62%)
Jan 17, 2023	25.94	26.00	25.94	25.98	50,153	-0.02(-0.08%)
Jan 13, 2023	25.88	26.04	25.88	26.00	68,008	-0.05(-0.19%)
Jan 12, 2023	26.02	26.05	25.94	26.05	54,894	+0.09(+0.35%)
Jan 11, 2023	25.86	25.96	25.86	25.96	44,135	+0.12(+0.46%)
Jan 10, 2023	25.81	25.87	25.80	25.84	71,837	-0.08(-0.31%)
Jan 09, 2023	25.82	25.95	25.82	25.92	90,951	+0.08(+0.31%)
Jan 06, 2023	25.65	25.86	25.65	25.84	48,327	+0.20(+0.78%)
Jan 05, 2023	25.60	25.70	25.58	25.64	61,083	-0.05(-0.19%)
Jan 04, 2023	25.78	25.78	25.69	25.69	90,017	+0.00(+0.00%)
Jan 03, 2023	25.74	25.77	25.63	25.69	79,893	+0.09(+0.35%)
Dec 30, 2022	25.61	25.65	25.56	25.60	133,180	-0.07(-0.27%)
Dec 29, 2022	25.62	25.69	25.60	25.67	595,472	+0.08(+0.31%)
Dec 28, 2022	25.66	25.66	25.57	25.59	209,679	-0.31(-1.20%)
Dec 27, 2022	25.94	25.99	25.87	25.90	73,205	-0.14(-0.54%)
Dec 23, 2022	25.82	26.04	25.82	26.04	78,588	-0.02(-0.06%)
Dec 22, 2022	26.01	26.09	26.01	26.05	108,845	-0.00(-0.02%)
Dec 21, 2022	26.00	26.10	25.96	26.06	116,729	+0.07(+0.27%)
Dec 20, 2022	25.98	26.00	25.98	25.99	112,114	-0.08(-0.31%)
Dec 19, 2022	26.11	26.16	26.06	26.07	193,520	-0.15(-0.57%)
Dec 16, 2022	26.09	26.23	26.09	26.22	115,300	+0.00(+0.00%)
Dec 15, 2022	26.26	26.26	26.16	26.22	384,714	-0.06(-0.23%)
Dec 14, 2022	26.29	26.29	26.10	26.28	124,440	+0.08(+0.31%)
Dec 13, 2022	26.31	26.37	26.19	26.20	98,003	+0.14(+0.54%)
Dec 12, 2022	26.12	26.14	26.05	26.06	111,657	-0.05(-0.19%)
Dec 09, 2022	26.09	26.16	26.09	26.11	181,075	-0.02(-0.08%)
Dec 08, 2022	26.14	26.21	26.13	26.13	113,219	-0.07(-0.27%)
Dec 07, 2022	26.13	26.26	26.13	26.20	179,778	+0.11(+0.42%)
Dec 06, 2022	26.02	26.11	26.02	26.09	408,224	+0.07(+0.27%)
Dec 05, 2022	26.07	26.10	26.00	26.02	523,308	-0.16(-0.61%)
Dec 02, 2022	26.02	26.20	26.02	26.18	361,026	+0.04(+0.15%)
Dec 01, 2022	26.03	26.15	26.03	26.14	473,212	+0.15(+0.58%)
Nov 30, 2022	25.77	26.02	25.77	25.99	271,199	+0.15(+0.58%)
Nov 29, 2022	25.96	25.96	25.81	25.84	130,476	-0.06(-0.23%)
Nov 28, 2022	25.93	25.94	25.82	25.90	101,660	-0.02(-0.08%)
Nov 25, 2022	25.86	25.94	25.86	25.92	33,050	+0.03(+0.12%)
Nov 23, 2022	25.88	25.90	25.76	25.89	101,068	+0.08(+0.31%)
Nov 22, 2022	25.80	25.82	25.78	25.81	232,022	+0.04(+0.16%)
Nov 21, 2022	25.76	25.81	25.73	25.77	333,315	+0.03(+0.12%)
Nov 18, 2022	25.81	25.83	25.74	25.74	448,490	-0.05(-0.17%)
Nov 17, 2022	25.77	25.81	25.71	25.79	57,951	-0.11(-0.44%)
Nov 16, 2022	25.81	25.92	25.81	25.90	174,694	+0.08(+0.31%)
Nov 15, 2022	25.82	25.82	25.74	25.82	119,582	+0.13(+0.51%)
Nov 14, 2022	25.62	25.71	25.56	25.69	436,691	-0.08(-0.31%)
Nov 11, 2022	25.63	25.77	25.63	25.77	279,907	+0.09(+0.35%)
Nov 10, 2022	25.54	25.76	25.54	25.68	1,234,217	+0.39(+1.54%)
Nov 09, 2022	25.21	25.30	25.18	25.29	148,662	+0.05(+0.20%)
Nov 08, 2022	25.23	25.28	25.18	25.24	186,442	+0.06(+0.24%)
Nov 07, 2022	25.21	25.23	25.08	25.18	482,217	-0.02(-0.08%)
Nov 04, 2022	25.18	25.23	25.15	25.20	71,886	+0.06(+0.24%)
Nov 03, 2022	25.10	25.22	25.04	25.14	64,844	-0.06(-0.24%)
Nov 02, 2022	25.26	25.40	25.19	25.20	48,721	-0.06(-0.24%)