Aptus Defined Risk ETF (NY: DRSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		29.35	29.35	29.35	68,455	+0.04(+0.14%)
Dec 30, 2020	29.49	29.49	29.31	29.31	68,455	-0.11(-0.37%)
Dec 29, 2020	29.61	29.61	29.37	29.42	353,832	-0.02(-0.07%)
Dec 28, 2020	29.66	29.66	29.44	29.44	151,751	-0.04(-0.14%)
Dec 24, 2020	29.43	29.51	29.41	29.48	22,300	+0.00(+0.00%)
Dec 23, 2020	29.60	29.60	29.43	29.48	62,223	-0.05(-0.17%)
Dec 22, 2020	29.54	29.54	29.43	29.53	95,523	+0.08(+0.27%)
Dec 21, 2020	29.45	29.57	29.37	29.45	55,822	-0.04(-0.12%)
Dec 18, 2020	29.69	29.69	29.41	29.48	138,300	-0.07(-0.25%)
Dec 17, 2020	29.57	29.57	29.46	29.56	210,994	+0.06(+0.20%)
Dec 16, 2020	29.91	29.91	29.39	29.50	43,722	+0.04(+0.14%)
Dec 15, 2020	29.51	29.51	29.38	29.46	113,280	+0.04(+0.14%)
Dec 14, 2020	29.53	29.55	29.35	29.42	90,317	-0.07(-0.24%)
Dec 11, 2020	29.39	29.50	29.38	29.49	34,800	+0.07(+0.24%)
Dec 10, 2020	29.53	29.53	29.27	29.42	126,628	-0.06(-0.20%)
Dec 09, 2020	29.57	29.57	29.40	29.48	100,162	-0.09(-0.29%)
Dec 08, 2020	29.60	29.64	29.54	29.57	127,701	-0.06(-0.22%)
Dec 07, 2020	29.64	29.65	29.54	29.63	44,799	+0.00(+0.00%)
Dec 04, 2020	29.74	29.74	29.55	29.63	56,300	+0.03(+0.09%)
Dec 03, 2020	29.70	29.70	29.56	29.60	254,112	-0.07(-0.23%)
Dec 02, 2020	29.68	29.69	29.54	29.67	159,822	-0.01(-0.03%)
Dec 01, 2020	29.50	29.70	29.50	29.68	99,627	+0.13(+0.44%)
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%)