Aptus Defined Risk ETF (NY: DRSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	29.42	29.56	29.40	29.55	114,290	-0.03(-0.10%)
Nov 27, 2020	29.59	29.59	29.45	29.58	32,700	+0.11(+0.37%)
Nov 25, 2020	29.40	29.55	29.40	29.47	70,300	-0.05(-0.17%)
Nov 24, 2020	29.20	29.52	29.20	29.52	200,819	+0.21(+0.72%)
Nov 23, 2020	29.10	29.34	29.10	29.31	164,825	+0.05(+0.17%)
Nov 20, 2020	29.40	29.40	29.23	29.26	334,100	-0.07(-0.24%)
Nov 19, 2020	29.46	29.46	29.21	29.33	103,367	+0.05(+0.17%)
Nov 18, 2020	29.27	30.53	29.27	29.28	97,438	-1.37(-4.47%)
Nov 17, 2020	30.78	30.78	30.58	30.65	155,545	-0.08(-0.26%)
Nov 16, 2020	30.63	30.73	30.63	30.73	35,353	-0.02(-0.07%)
Nov 13, 2020	30.77	30.77	30.66	30.75	103,100	+0.04(+0.13%)
Nov 12, 2020	30.87	30.87	30.67	30.71	62,478	+0.01(+0.03%)
Nov 11, 2020	30.62	30.74	30.48	30.70	92,120	-0.01(-0.03%)
Nov 10, 2020	30.70	30.72	30.63	30.71	64,799	-0.05(-0.16%)
Nov 09, 2020	30.75	30.90	30.73	30.76	109,325	+0.05(+0.16%)
Nov 06, 2020	30.81	30.81	30.63	30.71	165,200	+0.01(+0.03%)
Nov 05, 2020	30.78	30.78	30.63	30.70	93,502	+0.15(+0.49%)
Nov 04, 2020	30.47	30.68	30.39	30.55	44,853	+0.21(+0.68%)
Nov 03, 2020	30.33	30.40	30.26	30.34	117,641	+0.16(+0.55%)
Nov 02, 2020	30.38	30.38	30.18	30.18	49,796	-0.09(-0.30%)
Oct 30, 2020	30.48	30.48	30.20	30.27	55,700	-0.07(-0.23%)
Oct 29, 2020	30.26	30.40	30.25	30.34	99,334	-0.02(-0.07%)
Oct 28, 2020	30.40	30.49	30.31	30.36	89,963	-0.10(-0.33%)
Oct 27, 2020	30.71	30.71	30.45	30.46	72,652	-0.09(-0.29%)
Oct 26, 2020	30.54	30.66	30.41	30.55	95,262	+0.00(+0.00%)
Oct 23, 2020	30.68	30.68	30.55	30.55	39,900	-0.04(-0.14%)
Oct 22, 2020	30.76	30.76	30.53	30.59	61,885	-0.11(-0.35%)
Oct 21, 2020	30.69	30.79	30.69	30.70	110,135	+0.00(+0.00%)
Oct 20, 2020	30.81	30.82	30.68	30.70	86,099	-0.03(-0.10%)
Oct 19, 2020	31.03	31.03	30.71	30.73	339,617	-0.17(-0.55%)
Oct 16, 2020	31.06	31.06	30.85	30.90	92,100	-0.01(-0.03%)
Oct 15, 2020	30.65	30.92	30.65	30.91	91,285	-0.01(-0.03%)
Oct 14, 2020	31.10	31.10	30.83	30.92	85,449	-0.01(-0.03%)
Oct 13, 2020	31.05	31.05	30.89	30.93	52,306	-0.04(-0.13%)
Oct 12, 2020	30.95	31.04	30.77	30.97	209,661	+0.15(+0.49%)
Oct 09, 2020	30.74	30.86	30.74	30.82	59,400	+0.02(+0.06%)
Oct 08, 2020	30.94	30.94	30.73	30.80	75,601	-0.04(-0.13%)
Oct 07, 2020	30.91	30.91	30.77	30.84	330,192	+0.12(+0.39%)
Oct 06, 2020	31.02	31.02	30.72	30.72	143,825	-0.16(-0.52%)
Oct 05, 2020	31.07	31.07	30.80	30.88	116,948	+0.06(+0.19%)
Oct 02, 2020	30.83	30.87	30.81	30.82	28,800	-0.07(-0.23%)
Oct 01, 2020	30.75	30.92	30.75	30.89	259,825	+0.07(+0.23%)
Sep 30, 2020	30.83	30.85	30.72	30.82	53,356	+0.07(+0.23%)
Sep 29, 2020	30.84	30.84	30.72	30.75	80,799	+0.05(+0.16%)
Sep 28, 2020	30.77	30.79	30.70	30.70	50,570	+0.01(+0.03%)
Sep 25, 2020	30.72	30.72	30.52	30.69	60,700	+0.06(+0.20%)
Sep 24, 2020	30.42	30.67	30.42	30.63	89,725	+0.01(+0.03%)
Sep 23, 2020	30.54	30.76	30.53	30.62	58,986	-0.13(-0.42%)
Sep 22, 2020	30.81	30.96	30.55	30.75	80,551	+0.04(+0.13%)
Sep 21, 2020	31.00	31.00	30.56	30.71	114,026	-0.24(-0.78%)
Sep 18, 2020	31.11	31.11	30.91	30.95	28,900	-0.03(-0.10%)
Sep 17, 2020	31.04	31.05	30.94	30.98	88,533	-0.10(-0.32%)
Sep 16, 2020	31.23	31.23	31.05	31.08	32,062	-0.01(-0.03%)
Sep 15, 2020	31.15	31.17	31.07	31.09	87,193	-0.01(-0.03%)
Sep 14, 2020	31.18	31.22	31.05	31.10	111,318	+0.00(+0.00%)
Sep 11, 2020	31.27	31.27	31.05	31.10	41,200	-0.08(-0.27%)
Sep 10, 2020	31.50	31.50	31.07	31.18	121,419	-0.15(-0.47%)
Sep 09, 2020	31.39	31.50	31.25	31.33	212,105	-0.00(-0.01%)
Sep 08, 2020	31.73	32.02	31.30	31.34	124,255	-0.16(-0.52%)
Sep 04, 2020	31.68	31.71	31.40	31.50	93,300	+0.01(+0.03%)
Sep 03, 2020	31.72	31.82	31.45	31.49	164,825	-0.23(-0.73%)
Sep 02, 2020	31.56	31.89	31.37	31.72	175,273	+0.26(+0.83%)