Aptus Defined Risk ETF (NY: DRSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	25.21	25.25	25.17	25.20	158,273	-0.07(-0.28%)
Dec 28, 2023	25.14	25.27	25.14	25.27	69,738	+0.07(+0.28%)
Dec 27, 2023	25.18	25.23	25.14	25.20	174,651	-0.18(-0.71%)
Dec 26, 2023	25.37	25.42	25.35	25.38	125,122	-0.01(-0.04%)
Dec 22, 2023	25.45	25.45	25.38	25.39	36,824	+0.06(+0.24%)
Dec 21, 2023	25.26	25.38	25.26	25.33	64,824	+0.10(+0.40%)
Dec 20, 2023	25.28	25.43	25.23	25.23	54,017	-0.11(-0.43%)
Dec 19, 2023	25.30	25.37	25.29	25.34	110,008	+0.12(+0.48%)
Dec 18, 2023	25.16	25.30	25.16	25.22	38,909	-0.03(-0.12%)
Dec 15, 2023	25.20	25.27	25.18	25.25	48,257	-0.07(-0.28%)
Dec 14, 2023	25.33	25.38	25.21	25.32	214,760	+0.23(+0.92%)
Dec 13, 2023	24.73	25.15	24.68	25.09	147,309	+0.47(+1.91%)
Dec 12, 2023	24.44	24.68	24.44	24.62	153,460	+0.13(+0.53%)
Dec 11, 2023	24.52	24.60	24.39	24.49	131,268	-0.02(-0.08%)
Dec 08, 2023	24.44	24.53	24.36	24.51	51,967	-0.01(-0.04%)
Dec 07, 2023	24.48	24.62	24.48	24.52	25,554	+0.01(+0.04%)
Dec 06, 2023	24.53	24.61	24.51	24.51	44,278	-0.06(-0.24%)
Dec 05, 2023	24.55	24.58	24.50	24.57	77,225	+0.09(+0.37%)
Dec 04, 2023	24.34	24.48	24.34	24.48	52,886	-0.02(-0.08%)
Dec 01, 2023	24.30	24.54	24.28	24.50	65,318	+0.19(+0.78%)
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%)