Aptus Defined Risk ETF (NY: DRSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	24.24	24.31	24.17	24.31	43,599	-0.02(-0.08%)
Nov 29, 2023	24.22	24.39	24.22	24.33	89,698	+0.12(+0.49%)
Nov 28, 2023	24.10	24.24	24.10	24.21	108,037	+0.10(+0.43%)
Nov 27, 2023	24.02	24.14	24.02	24.11	111,762	+0.02(+0.08%)
Nov 24, 2023	24.06	24.09	24.05	24.09	489,641	-0.09(-0.37%)
Nov 22, 2023	24.11	24.18	24.06	24.18	87,264	+0.19(+0.79%)
Nov 21, 2023	23.45	24.24	23.45	23.99	125,413	-0.08(-0.33%)
Nov 20, 2023	23.87	24.10	23.83	24.07	75,424	+0.15(+0.63%)
Nov 17, 2023	23.96	24.05	23.89	23.92	46,989	+0.04(+0.15%)
Nov 16, 2023	23.77	23.89	23.77	23.89	74,037	+0.10(+0.40%)
Nov 15, 2023	23.83	23.84	23.73	23.79	63,861	-0.06(-0.25%)
Nov 14, 2023	23.71	23.91	23.71	23.85	177,671	+0.46(+1.94%)
Nov 13, 2023	23.27	23.40	23.27	23.39	564,486	+0.04(+0.19%)
Nov 10, 2023	23.31	23.38	23.21	23.35	51,094	+0.17(+0.73%)
Nov 09, 2023	23.35	23.37	23.18	23.18	41,432	-0.20(-0.86%)
Nov 08, 2023	23.36	23.39	23.32	23.38	81,854	+0.04(+0.17%)
Nov 07, 2023	23.21	23.37	23.18	23.34	68,609	+0.14(+0.60%)
Nov 06, 2023	23.26	23.26	23.19	23.20	118,230	-0.15(-0.64%)
Nov 03, 2023	23.36	23.42	23.34	23.35	186,880	+0.18(+0.78%)
Nov 02, 2023	23.11	23.18	23.09	23.17	69,321	+0.22(+0.96%)
Nov 01, 2023	22.88	22.98	22.80	22.95	88,702	+0.25(+1.10%)
Oct 31, 2023	22.73	22.77	22.70	22.70	125,038	-0.06(-0.26%)
Oct 30, 2023	22.76	22.79	22.72	22.76	101,056	-0.05(-0.22%)
Oct 27, 2023	22.80	22.83	22.75	22.81	196,939	+0.02(+0.11%)
Oct 26, 2023	22.75	22.82	22.72	22.79	89,045	-0.02(-0.11%)
Oct 25, 2023	22.92	22.92	22.78	22.81	110,569	-0.22(-0.96%)
Oct 24, 2023	23.01	23.03	23.00	23.03	99,779	+0.02(+0.07%)
Oct 23, 2023	22.96	23.05	22.96	23.02	86,163	+0.03(+0.15%)
Oct 20, 2023	22.91	23.01	22.91	22.98	174,886	+0.04(+0.18%)
Oct 19, 2023	23.03	23.11	22.94	22.94	94,184	-0.12(-0.54%)
Oct 18, 2023	23.17	23.22	23.06	23.07	134,567	-0.12(-0.54%)
Oct 17, 2023	23.20	23.27	23.14	23.19	191,808	-0.18(-0.77%)
Oct 16, 2023	23.30	23.39	23.30	23.37	53,272	+0.04(+0.17%)
Oct 13, 2023	23.41	23.46	23.32	23.33	107,907	+0.05(+0.21%)
Oct 12, 2023	23.44	23.46	23.28	23.28	83,723	-0.26(-1.10%)
Oct 11, 2023	23.54	23.54	23.44	23.54	86,148	+0.02(+0.09%)
Oct 10, 2023	23.34	23.56	23.34	23.52	118,506	+0.07(+0.30%)
Oct 09, 2023	23.29	23.46	23.29	23.45	95,255	+0.25(+1.07%)
Oct 06, 2023	23.05	23.23	22.95	23.20	183,139	+0.02(+0.09%)
Oct 05, 2023	23.15	23.20	23.08	23.18	71,520	+0.01(+0.04%)
Oct 04, 2023	23.04	23.17	23.01	23.17	272,594	+0.14(+0.61%)
Oct 03, 2023	23.08	23.16	23.01	23.03	230,748	-0.20(-0.86%)
Oct 02, 2023	23.28	23.28	23.17	23.23	526,219	-0.08(-0.34%)
Sep 29, 2023	23.43	23.43	23.29	23.31	161,762	+0.01(+0.04%)
Sep 28, 2023	23.25	23.36	23.22	23.30	136,414	+0.06(+0.26%)
Sep 27, 2023	23.41	23.41	23.21	23.24	65,896	-0.36(-1.53%)
Sep 26, 2023	23.63	23.69	23.59	23.60	144,594	-0.10(-0.42%)
Sep 25, 2023	23.66	23.70	23.65	23.70	105,404	-0.03(-0.13%)
Sep 22, 2023	23.66	23.78	23.66	23.73	153,058	+0.06(+0.25%)
Sep 21, 2023	23.58	23.75	23.58	23.67	104,590	-0.14(-0.59%)
Sep 20, 2023	23.91	24.04	23.81	23.81	126,328	-0.13(-0.54%)
Sep 19, 2023	23.99	23.99	23.88	23.94	111,990	-0.06(-0.25%)
Sep 18, 2023	23.99	24.03	23.98	24.00	379,019	+0.00(+0.00%)
Sep 15, 2023	24.08	24.14	24.00	24.00	307,494	-0.26(-1.07%)
Sep 14, 2023	24.28	24.29	24.17	24.26	593,274	+0.08(+0.33%)
Sep 13, 2023	24.05	24.23	24.05	24.18	704,239	+0.03(+0.12%)
Sep 12, 2023	24.19	24.24	24.13	24.15	153,135	-0.13(-0.54%)
Sep 11, 2023	24.31	24.31	24.21	24.28	102,182	+0.05(+0.21%)
Sep 08, 2023	24.23	24.33	24.19	24.23	46,932	-0.04(-0.16%)
Sep 07, 2023	24.19	24.27	24.17	24.27	51,579	+0.05(+0.23%)
Sep 06, 2023	24.43	24.43	24.17	24.21	70,968	-0.30(-1.24%)
Sep 05, 2023	24.57	24.59	24.50	24.52	28,300	-0.15(-0.61%)