Aptus Defined Risk ETF (NY: DRSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	25.05	25.05	24.96	24.96	100	+0.00(+0.00%)
Dec 28, 2018	25.20	25.20	24.93	24.96	43,800	-0.59(-2.31%)
Dec 27, 2018	25.43	25.58	25.43	25.55	50,067	+0.04(+0.16%)
Dec 26, 2018	25.59	25.59	25.48	25.51	17,494	-0.05(-0.20%)
Dec 24, 2018	25.56	25.60	25.55	25.56	4,700	+0.00(+0.00%)
Dec 21, 2018	25.17	25.63	25.17	25.56	3,800	+0.04(+0.17%)
Dec 20, 2018	25.55	25.59	25.52	25.52	7,012	-0.00(-0.01%)
Dec 19, 2018	25.58	25.58	25.51	25.52	1,493	-0.05(-0.19%)
Dec 18, 2018	25.61	25.61	25.52	25.57	14,841	-0.04(-0.17%)
Dec 17, 2018	25.56	25.66	25.56	25.61	6,237	-0.06(-0.23%)
Dec 14, 2018	25.91	25.91	25.67	25.67	5,600	-0.26(-1.02%)
Dec 13, 2018	25.87	26.23	25.78	25.93	36,782	+0.00(+0.02%)
Dec 12, 2018	25.81	25.93	25.78	25.93	10,152	+0.10(+0.39%)
Dec 11, 2018	25.84	25.89	25.78	25.83	5,110	-0.00(-0.01%)
Dec 10, 2018	25.78	25.83	25.73	25.83	10,532	+0.13(+0.51%)
Dec 07, 2018	25.85	25.85	25.70	25.70	9,100	-0.01(-0.05%)
Dec 06, 2018	25.65	25.73	25.63	25.71	7,988	-0.09(-0.36%)
Dec 04, 2018	25.97	25.97	25.57	25.80	406,900	-0.02(-0.10%)
Dec 03, 2018	25.87	25.89	25.82	25.83	2,296	-0.09(-0.35%)
Nov 30, 2018	25.68	26.01	25.68	25.92	23,900	+0.07(+0.27%)
Nov 29, 2018	25.78	25.91	25.78	25.85	17,172	+0.09(+0.34%)
Nov 28, 2018	25.72	25.78	25.72	25.76	763	+0.14(+0.53%)
Nov 27, 2018	25.58	25.63	25.57	25.62	12,738	+0.10(+0.39%)
Nov 26, 2018	25.57	25.57	25.53	25.53	500	-0.07(-0.29%)
Nov 23, 2018	25.59	25.60	25.59	25.60	300	-0.02(-0.08%)
Nov 21, 2018		25.62	25.62	25.62	0	-0.18(-0.69%)
Nov 20, 2018	25.98	25.98	25.80	25.80	32,177	-0.12(-0.46%)
Nov 19, 2018	25.85	25.94	25.85	25.92	4,177	+0.09(+0.35%)
Nov 16, 2018	25.80	25.84	25.80	25.83	5,600	+0.09(+0.37%)
Nov 15, 2018	25.70	25.76	25.68	25.73	3,406	-0.02(-0.08%)
Nov 14, 2018	25.80	25.80	25.73	25.75	6,151	-0.12(-0.44%)
Nov 13, 2018	25.87	25.87	25.87	25.87	51	+0.00(+0.00%)
Nov 12, 2018	25.87	25.92	25.87	25.87	854	-0.01(-0.04%)
Nov 09, 2018	25.89	25.90	25.85	25.88	128,700	+0.12(+0.49%)
Nov 08, 2018	25.86	25.86	25.75	25.75	2,427	-0.07(-0.29%)
Nov 07, 2018	25.80	25.83	25.80	25.83	4,003	+0.23(+0.91%)
Nov 06, 2018	25.60	25.64	25.56	25.60	13,359	-0.02(-0.09%)
Nov 05, 2018	25.57	25.64	25.57	25.62	18,306	+0.12(+0.47%)
Nov 02, 2018	25.53	25.53	25.41	25.50	4,800	+0.04(+0.16%)
Nov 01, 2018	25.55	25.55	25.36	25.46	16,328	-0.04(-0.16%)
Oct 31, 2018	25.43	25.61	25.43	25.50	8,956	-0.05(-0.20%)
Oct 30, 2018	25.58	25.58	25.45	25.55	17,271	+0.15(+0.60%)
Oct 29, 2018	25.16	25.47	25.16	25.40	6,222	+0.43(+1.71%)
Oct 26, 2018	24.97	24.99	24.94	24.97	5,200	-0.10(-0.40%)
Oct 25, 2018	25.08	25.08	25.00	25.07	6,106	+0.05(+0.20%)
Oct 24, 2018	25.23	25.23	25.01	25.02	77,271	-0.03(-0.12%)
Oct 23, 2018	25.00	25.05	25.00	25.05	16,518	+0.01(+0.04%)
Oct 22, 2018	25.03	25.05	25.01	25.04	5,998	-0.05(-0.20%)
Oct 19, 2018	25.09	25.09	25.09	25.09	100	+0.05(+0.20%)
Oct 18, 2018	25.04	25.08	25.02	25.04	59,292	-0.04(-0.14%)
Oct 17, 2018	24.96	25.12	24.96	25.07	35,369	+0.06(+0.26%)
Oct 16, 2018	24.97	25.01	24.97	25.01	5,365	+0.09(+0.36%)
Oct 15, 2018	24.91	24.93	24.87	24.92	21,208	+0.05(+0.20%)
Oct 12, 2018	25.19	25.19	24.86	24.87	8,400	+0.05(+0.20%)
Oct 11, 2018	24.91	24.92	24.82	24.82	7,954	-0.15(-0.60%)
Oct 10, 2018	25.12	25.12	24.97	24.97	3,564	-0.21(-0.83%)
Oct 09, 2018	25.17	25.22	25.15	25.18	2,222	+0.05(+0.20%)
Oct 08, 2018	25.01	25.13	25.01	25.13	2,358	+0.09(+0.36%)
Oct 05, 2018	24.99	25.04	24.99	25.04	5,000	+0.11(+0.44%)
Oct 04, 2018	25.21	25.21	24.93	24.93	3,865	-0.14(-0.56%)
Oct 03, 2018	25.19	25.20	25.07	25.07	900	-0.04(-0.16%)
Oct 02, 2018	25.16	25.17	25.09	25.11	3,649	+0.01(+0.04%)