Aptus Defined Risk ETF (NY: DRSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	27.09	27.27	27.09	27.27	15,500	+0.03(+0.11%)
Dec 30, 2019	27.52	27.52	27.21	27.24	118,645	-0.62(-2.23%)
Dec 27, 2019	27.91	27.91	27.82	27.86	6,800	+0.05(+0.19%)
Dec 26, 2019	27.81	27.82	27.75	27.81	13,086	+0.13(+0.46%)
Dec 24, 2019	27.70	27.70	27.68	27.68	2,800	-0.02(-0.07%)
Dec 23, 2019	27.79	27.79	27.68	27.70	26,014	-0.02(-0.07%)
Dec 20, 2019	27.71	27.73	27.68	27.72	7,800	+0.03(+0.11%)
Dec 19, 2019	27.60	27.71	27.57	27.69	25,953	+0.14(+0.51%)
Dec 18, 2019	27.54	27.58	27.54	27.55	10,280	+0.02(+0.09%)
Dec 17, 2019	27.56	27.56	27.50	27.52	28,823	+0.05(+0.17%)
Dec 16, 2019	27.55	27.55	27.45	27.48	22,161	+0.05(+0.20%)
Dec 13, 2019	27.44	27.49	27.42	27.42	45,700	-0.02(-0.07%)
Dec 12, 2019	27.48	27.48	27.39	27.44	31,291	-0.01(-0.03%)
Dec 11, 2019	27.39	27.45	27.38	27.45	19,795	+0.08(+0.29%)
Dec 10, 2019	27.42	27.42	27.35	27.37	8,652	-0.07(-0.26%)
Dec 09, 2019	27.48	27.48	27.41	27.44	12,449	-0.03(-0.11%)
Dec 06, 2019	27.43	27.47	27.41	27.47	16,200	+0.06(+0.22%)
Dec 05, 2019	27.42	27.42	27.32	27.41	7,694	-0.03(-0.11%)
Dec 04, 2019	27.42	27.44	27.42	27.44	1,045	-0.04(-0.15%)
Dec 03, 2019	27.41	27.48	27.40	27.48	14,130	+0.05(+0.19%)
Dec 02, 2019	27.60	27.60	27.37	27.43	26,756	-0.15(-0.55%)
Nov 29, 2019	27.60	27.60	27.58	27.58	18,900	-0.04(-0.13%)
Nov 27, 2019	27.53	27.63	27.53	27.62	27,000	+0.02(+0.06%)
Nov 26, 2019	27.52	27.60	27.52	27.60	30,426	+0.05(+0.17%)
Nov 25, 2019	27.56	27.57	27.53	27.55	18,313	+0.08(+0.28%)
Nov 22, 2019	27.52	27.52	27.45	27.48	40,700	+0.03(+0.09%)
Nov 21, 2019	27.50	27.52	27.45	27.45	283,313	-0.02(-0.07%)
Nov 20, 2019	27.46	27.52	27.46	27.47	50,240	+0.01(+0.04%)
Nov 19, 2019	27.52	27.54	27.46	27.46	20,375	-0.09(-0.34%)
Nov 18, 2019	27.52	27.58	27.48	27.55	52,601	+0.09(+0.32%)
Nov 15, 2019	27.36	27.51	27.36	27.46	309,400	+0.12(+0.46%)
Nov 14, 2019	27.17	27.36	27.17	27.34	38,187	+0.06(+0.22%)
Nov 13, 2019	27.22	27.29	27.20	27.28	82,414	+0.05(+0.17%)
Nov 12, 2019	27.16	27.26	27.16	27.23	55,506	+0.05(+0.18%)
Nov 11, 2019	27.17	27.22	27.14	27.19	20,821	-0.02(-0.06%)
Nov 08, 2019	27.19	27.22	27.19	27.20	1,700	-0.07(-0.25%)
Nov 07, 2019	27.30	27.30	27.21	27.27	14,523	+0.02(+0.06%)
Nov 06, 2019	27.28	27.28	27.25	27.25	4,234	-0.05(-0.20%)
Nov 05, 2019	27.42	27.42	27.31	27.31	22,151	-0.06(-0.21%)
Nov 04, 2019	27.40	27.40	27.36	27.37	12,844	-0.03(-0.12%)
Nov 01, 2019	27.39	27.43	27.35	27.40	9,600	+0.08(+0.30%)
Oct 31, 2019	27.35	27.38	27.32	27.32	2,270	+0.02(+0.08%)
Oct 30, 2019	27.20	27.30	27.15	27.30	23,737	+0.10(+0.35%)
Oct 29, 2019	27.21	27.22	27.19	27.20	9,939	-0.08(-0.29%)
Oct 28, 2019	27.22	27.28	27.20	27.28	5,747	+0.04(+0.15%)
Oct 25, 2019	27.24	27.24	27.21	27.24	1,900	-0.03(-0.11%)
Oct 24, 2019	27.37	27.37	27.25	27.27	1,401	+0.02(+0.07%)
Oct 23, 2019	27.21	27.26	27.21	27.25	40,633	+0.02(+0.07%)
Oct 22, 2019	27.21	27.25	27.21	27.23	10,728	-0.06(-0.22%)
Oct 21, 2019	27.24	27.29	27.24	27.29	2,110	+0.09(+0.32%)
Oct 18, 2019	27.14	27.22	27.14	27.20	5,400	-0.04(-0.14%)
Oct 17, 2019	27.23	27.24	27.23	27.24	14,367	+0.02(+0.09%)
Oct 16, 2019	27.20	27.24	27.19	27.22	35,198	-0.02(-0.09%)
Oct 15, 2019	27.28	27.30	27.24	27.24	24,136	+0.05(+0.17%)
Oct 14, 2019	27.26	27.26	27.18	27.20	8,811	-0.09(-0.35%)
Oct 11, 2019	27.33	27.35	27.29	27.29	19,400	+0.00(+0.00%)
Oct 10, 2019	27.26	27.34	27.23	27.29	37,418	+0.00(+0.01%)
Oct 09, 2019	27.29	27.32	27.26	27.29	17,229	+0.01(+0.04%)
Oct 08, 2019	27.30	27.35	27.24	27.28	17,981	-0.08(-0.31%)
Oct 07, 2019	27.38	27.40	27.34	27.36	15,275	-0.12(-0.44%)
Oct 04, 2019	27.37	27.48	27.37	27.48	27,800	+0.10(+0.36%)
Oct 03, 2019	27.31	27.38	27.31	27.38	1,492	+0.10(+0.38%)
Oct 02, 2019	27.24	27.30	27.24	27.28	33,315	-0.05(-0.18%)