Aptus Defined Risk ETF (NY: DRSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	28.03	28.06	27.97	27.97	85,140	-0.06(-0.21%)
Mar 30, 2022	28.07	28.07	28.00	28.03	115,401	-0.06(-0.21%)
Mar 29, 2022	27.96	28.09	27.93	28.09	131,648	+0.14(+0.50%)
Mar 28, 2022	27.87	27.95	27.86	27.95	79,882	-0.02(-0.07%)
Mar 25, 2022	28.02	28.02	27.89	27.97	243,042	-0.01(-0.04%)
Mar 24, 2022	27.95	27.98	27.89	27.98	158,951	+0.08(+0.29%)
Mar 23, 2022	28.01	28.01	27.89	27.90	136,319	-0.07(-0.25%)
Mar 22, 2022	27.97	27.99	27.88	27.97	232,749	+0.05(+0.18%)
Mar 21, 2022	28.01	28.01	27.87	27.92	136,257	-0.09(-0.32%)
Mar 18, 2022	27.91	28.01	27.89	28.01	97,710	+0.04(+0.14%)
Mar 17, 2022	27.93	27.97	27.89	27.97	56,169	+0.05(+0.18%)
Mar 16, 2022	27.94	27.94	27.84	27.92	70,726	+0.04(+0.14%)
Mar 15, 2022	27.85	27.89	27.83	27.88	76,362	-0.02(-0.07%)
Mar 14, 2022	27.83	27.91	27.83	27.90	105,501	-0.03(-0.11%)
Mar 11, 2022	27.99	27.99	27.90	27.93	61,349	-0.08(-0.29%)
Mar 10, 2022	28.02	28.04	27.98	28.01	98,942	-0.06(-0.21%)
Mar 09, 2022	28.12	28.12	28.03	28.07	74,752	-0.08(-0.28%)
Mar 08, 2022	28.23	28.23	28.08	28.15	102,353	-0.02(-0.07%)
Mar 07, 2022	28.23	28.28	28.17	28.17	122,122	-0.14(-0.49%)
Mar 04, 2022	28.07	28.36	28.07	28.31	151,122	-0.02(-0.07%)
Mar 03, 2022	28.47	28.47	28.30	28.33	257,247	-0.03(-0.09%)
Mar 02, 2022	28.20	28.38	28.20	28.36	221,187	+0.04(+0.12%)
Mar 01, 2022	28.25	28.38	28.24	28.32	149,941	+0.11(+0.39%)
Feb 28, 2022	28.14	28.28	28.11	28.21	316,054	+0.12(+0.43%)
Feb 25, 2022	28.25	28.09	27.93	28.09	177,086	+0.23(+0.83%)
Feb 24, 2022	27.83	28.01	27.83	27.86	245,337	-0.10(-0.36%)
Feb 23, 2022	27.99	27.99	27.88	27.96	106,731	-0.02(-0.07%)
Feb 22, 2022	27.99	28.06	27.94	27.98	255,172	-0.10(-0.36%)
Feb 18, 2022				28.08	0	-0.08(-0.28%)
Feb 17, 2022	28.11	28.20	28.11	28.16	142,520	-0.08(-0.28%)
Feb 16, 2022	27.99	28.24	27.99	28.24	113,379	+0.01(+0.04%)
Feb 15, 2022	28.22	28.24	28.16	28.23	79,415	+0.03(+0.11%)
Feb 14, 2022	28.23	28.23	28.13	28.20	122,654	-0.09(-0.32%)
Feb 11, 2022	28.29	28.34	28.21	28.29	98,660	+0.01(+0.04%)
Feb 10, 2022	28.40	28.44	28.25	28.28	295,623	-0.13(-0.46%)
Feb 09, 2022	28.37	28.48	28.37	28.41	356,981	+0.04(+0.14%)
Feb 08, 2022	28.30	28.38	28.30	28.37	89,082	-0.02(-0.07%)
Feb 07, 2022	28.39	28.40	28.33	28.39	112,283	-0.05(-0.18%)
Feb 04, 2022	28.29	28.47	28.29	28.44	44,564	-0.05(-0.18%)
Feb 03, 2022	28.52		28.41	28.49	174,873	-0.11(-0.38%)
Feb 02, 2022	28.43	28.62	28.43	28.60	237,889	+0.08(+0.28%)
Feb 01, 2022	28.33	28.52	28.33	28.52	487,963	+0.13(+0.46%)
Jan 31, 2022	28.30	28.40		28.39	89,219	+0.02(+0.07%)
Jan 28, 2022	28.17	28.37	28.17	28.37	72,447	+0.06(+0.21%)
Jan 27, 2022	28.47	28.55	28.31	28.31	91,746	-0.12(-0.42%)
Jan 26, 2022	28.46	28.55	28.39	28.43	109,223	-0.03(-0.12%)
Jan 25, 2022	28.48	28.55	28.41	28.46	84,018	+0.01(+0.05%)
Jan 24, 2022	28.36	28.52	28.36	28.45	419,319	-0.01(-0.04%)
Jan 21, 2022	28.44	28.51	28.42	28.46	183,686	+0.02(+0.07%)
Jan 20, 2022	28.48	28.53	28.40	28.44	258,124	-0.08(-0.28%)
Jan 19, 2022	28.50	28.61	28.50	28.52	488,365	-0.07(-0.26%)
Jan 18, 2022	28.61	28.65	28.56	28.59	258,765	-0.09(-0.30%)
Jan 14, 2022				28.68	0	-0.04(-0.14%)
Jan 13, 2022	28.85	28.85	28.68	28.72	135,729	-0.06(-0.21%)
Jan 12, 2022	28.69	28.80	28.69	28.78	104,449	+0.07(+0.24%)
Jan 11, 2022	28.60	28.71	28.55	28.71	159,693	+0.11(+0.38%)
Jan 10, 2022	28.82	28.82	28.53	28.60	139,485	-0.06(-0.21%)
Jan 07, 2022	28.81	28.81	28.65	28.66	70,426	-0.03(-0.10%)
Jan 06, 2022	28.59	28.74	28.59	28.69	93,147	-0.01(-0.05%)
Jan 05, 2022	28.99	28.99	28.69	28.70	192,537	-0.17(-0.57%)
Jan 04, 2022	28.84	28.98	28.84	28.87	176,231	-0.01(-0.03%)