Aptus Defined Risk ETF (NY: DRSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	25.21	25.29	25.19	25.21	37,343	-0.11(-0.42%)
Oct 28, 2022	25.28	25.35	25.27	25.32	45,690	-0.02(-0.10%)
Oct 27, 2022	25.31	25.40	25.28	25.34	49,281	+0.10(+0.40%)
Oct 26, 2022	25.21	25.35	25.21	25.24	121,991	+0.01(+0.04%)
Oct 25, 2022	25.23	25.32	25.21	25.23	55,418	+0.13(+0.52%)
Oct 24, 2022	25.05	25.17	25.05	25.10	81,035	+0.03(+0.12%)
Oct 21, 2022	24.94	25.14	24.92	25.07	121,345	+0.07(+0.28%)
Oct 20, 2022	25.06	25.11	24.98	25.00	16,657	-0.06(-0.24%)
Oct 19, 2022	25.15	25.18	25.05	25.06	38,678	-0.15(-0.60%)
Oct 18, 2022	25.29	25.30	25.17	25.21	49,093	+0.00(+0.00%)
Oct 17, 2022	25.25	25.26	25.18	25.21	38,575	+0.04(+0.16%)
Oct 14, 2022	25.34	25.34	25.10	25.17	48,837	-0.06(-0.24%)
Oct 13, 2022	24.98	25.27	24.98	25.23	107,130	-0.04(-0.14%)
Oct 12, 2022	25.21	25.30	25.21	25.27	142,602	+0.00(+0.02%)
Oct 11, 2022	25.32	25.36	25.23	25.26	77,955	-0.08(-0.32%)
Oct 10, 2022	25.37	25.37	25.24	25.34	76,668	-0.07(-0.28%)
Oct 07, 2022	25.36	25.45	25.35	25.41	71,231	-0.09(-0.35%)
Oct 06, 2022	25.51	25.57	25.50	25.50	32,443	-0.11(-0.43%)
Oct 05, 2022	25.53	25.62	25.49	25.61	173,563	-0.15(-0.58%)
Oct 04, 2022	25.67	25.77	25.65	25.76	205,207	+0.13(+0.51%)
Oct 03, 2022	25.50	25.69	25.50	25.63	79,882	+0.24(+0.95%)
Sep 30, 2022	25.50	25.54	25.38	25.39	306,708	-0.10(-0.39%)
Sep 29, 2022	25.45	25.49	25.38	25.49	172,686	-0.18(-0.70%)
Sep 28, 2022	25.41	25.70	25.41	25.67	97,831	+0.34(+1.34%)
Sep 27, 2022	25.46	25.46	25.30	25.33	76,238	-0.14(-0.55%)
Sep 26, 2022	25.60	25.62	25.42	25.47	71,076	-0.24(-0.93%)
Sep 23, 2022	25.68	25.76	25.66	25.71	208,172	-0.09(-0.35%)
Sep 22, 2022	25.81	25.83	25.74	25.80	91,601	-0.14(-0.54%)
Sep 21, 2022	26.00	26.05	25.85	25.94	158,289	-0.04(-0.15%)
Sep 20, 2022	25.99	26.06	25.87	25.98	84,876	-0.11(-0.42%)
Sep 19, 2022	26.05	26.13	26.05	26.09	61,931	-0.10(-0.38%)
Sep 16, 2022	26.05	26.23	26.05	26.19	127,391	+0.07(+0.27%)
Sep 15, 2022	26.13	26.18	26.10	26.12	68,529	-0.08(-0.31%)
Sep 14, 2022	26.15	26.24	26.14	26.20	76,079	-0.02(-0.08%)
Sep 13, 2022	26.21	26.24	26.16	26.22	92,891	-0.34(-1.28%)
Sep 12, 2022	26.53	26.61	26.53	26.56	49,186	+0.05(+0.19%)
Sep 09, 2022	26.52	26.60	26.51	26.51	114,506	-0.02(-0.08%)
Sep 08, 2022	26.48	26.56	26.48	26.53	142,199	-0.01(-0.04%)
Sep 07, 2022	26.40	26.55	26.40	26.54	134,909	+0.07(+0.26%)
Sep 06, 2022	26.51	26.59	26.42	26.47	85,129	-0.10(-0.38%)
Sep 02, 2022	26.54	26.61	26.54	26.57	19,112	+0.10(+0.38%)
Sep 01, 2022	26.55	26.56	26.44	26.47	68,267	-0.11(-0.41%)
Aug 31, 2022	26.63	26.66	26.57	26.58	115,038	-0.08(-0.30%)
Aug 30, 2022	26.64	26.68	26.60	26.66	45,077	+0.01(+0.04%)
Aug 29, 2022	26.65	26.71	26.64	26.65	41,500	-0.07(-0.26%)
Aug 26, 2022	26.80	26.83	26.72	26.72	47,726	-0.19(-0.71%)
Aug 25, 2022	26.77	26.91	26.75	26.91	46,060	+0.13(+0.49%)
Aug 24, 2022	26.80	26.82	26.77	26.78	24,555	-0.09(-0.34%)
Aug 23, 2022	26.82	26.90	26.82	26.87	27,987	+0.05(+0.19%)
Aug 22, 2022	26.85	27.00	26.82	26.82	113,160	-0.15(-0.56%)
Aug 19, 2022	26.96	26.99	26.92	26.97	35,986	-0.11(-0.41%)
Aug 18, 2022	27.11	27.13	27.05	27.08	128,305	+0.00(+0.00%)
Aug 17, 2022	27.11	27.11	27.03	27.08	50,482	-0.16(-0.59%)
Aug 16, 2022	27.16	27.26	27.15	27.24	62,357	-0.04(-0.15%)
Aug 15, 2022	27.26	27.29	27.21	27.28	83,130	+0.09(+0.33%)
Aug 12, 2022	27.15	27.22	27.11	27.19	34,027	+0.07(+0.28%)
Aug 11, 2022	27.15	27.29	27.09	27.11	29,764	+0.02(+0.09%)
Aug 10, 2022	26.87	27.18	26.87	27.09	72,879	+0.17(+0.63%)
Aug 09, 2022	27.02	27.02	26.92	26.92	84,118	-0.19(-0.70%)
Aug 08, 2022	27.11	27.18	27.07	27.11	41,297	+0.09(+0.31%)
Aug 05, 2022	26.96	27.03	26.95	27.02	65,548	-0.23(-0.83%)
Aug 04, 2022	27.18	27.26	27.16	27.25	21,777	-0.01(-0.03%)
Aug 03, 2022	27.13	27.30	27.09	27.26	31,852	+0.09(+0.33%)
Aug 02, 2022	27.38	27.38	27.16	27.17	205,521	-0.25(-0.91%)