Aptus Defined Risk ETF (NY: DRSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	25.77	25.97	25.77	25.97	94,720	+0.15(+0.58%)
Mar 30, 2023	25.75	25.82	25.73	25.82	78,066	+0.03(+0.12%)
Mar 29, 2023	25.68	25.79	25.65	25.79	86,937	-0.07(-0.27%)
Mar 28, 2023	25.83	25.89	25.82	25.86	135,471	-0.06(-0.21%)
Mar 27, 2023	25.93	26.00	25.90	25.92	51,620	-0.22(-0.84%)
Mar 24, 2023	26.21	26.21	26.08	26.14	360,131	+0.06(+0.23%)
Mar 23, 2023	25.98	26.14	25.98	26.08	36,933	+0.09(+0.33%)
Mar 22, 2023	25.76	26.07	25.76	25.99	46,601	+0.14(+0.52%)
Mar 21, 2023	25.78	25.94	25.74	25.85	45,753	+0.05(+0.21%)
Mar 20, 2023	25.89	25.92	25.79	25.80	67,641	-0.19(-0.73%)
Mar 17, 2023	25.84	26.01	25.79	25.99	55,557	+0.27(+1.05%)
Mar 16, 2023	25.99	25.99	25.69	25.72	77,667	-0.14(-0.54%)
Mar 15, 2023	25.89	25.98	25.81	25.86	42,164	+0.10(+0.39%)
Mar 14, 2023	25.85	25.85	25.66	25.76	72,195	-0.14(-0.54%)
Mar 13, 2023	25.97	26.08	25.87	25.90	79,099	+0.08(+0.31%)
Mar 10, 2023	25.60	25.86	25.60	25.82	132,436	+0.27(+1.08%)
Mar 09, 2023	25.33	25.56	25.33	25.55	85,861	+0.22(+0.87%)
Mar 08, 2023	25.43	25.46	25.32	25.32	93,094	-0.08(-0.30%)
Mar 07, 2023	25.42	25.46	25.34	25.40	159,666	-0.01(-0.04%)
Mar 06, 2023	25.51	25.51	25.41	25.41	97,472	-0.09(-0.33%)
Mar 03, 2023	25.40	25.54	25.40	25.50	111,397	+0.09(+0.33%)
Mar 02, 2023	25.36	25.41	25.33	25.41	131,631	+0.01(+0.04%)
Mar 01, 2023	25.45	25.49	25.40	25.40	158,845	-0.14(-0.55%)
Feb 28, 2023	25.51	25.55	25.49	25.54	91,612	-0.01(-0.02%)
Feb 27, 2023	25.56	25.59	25.53	25.55	144,453	-0.04(-0.16%)
Feb 24, 2023	25.37	25.60	25.37	25.59	66,614	-0.00(-0.02%)
Feb 23, 2023	25.59	25.62	25.54	25.59	38,138	-0.02(-0.08%)
Feb 22, 2023	25.63	25.65	25.57	25.61	91,500	+0.00(+0.00%)
Feb 21, 2023	25.61	25.62	25.54	25.61	58,516	-0.06(-0.23%)
Feb 17, 2023	25.62	25.70	25.61	25.67	97,727	-0.04(-0.16%)
Feb 16, 2023	25.67	25.78	25.65	25.71	57,777	-0.05(-0.19%)
Feb 15, 2023	25.74	25.83	25.74	25.76	65,423	-0.09(-0.35%)
Feb 14, 2023	25.85	25.92	25.78	25.85	37,965	-0.09(-0.35%)
Feb 13, 2023	25.90	25.95	25.88	25.94	96,246	-0.01(-0.04%)
Feb 10, 2023	26.18	26.18	25.94	25.95	816,546	-0.05(-0.19%)
Feb 09, 2023	26.16	26.16	25.95	26.00	62,136	-0.04(-0.15%)
Feb 08, 2023	25.94	26.04	25.94	26.04	312,641	+0.07(+0.27%)
Feb 07, 2023	25.92	26.01	25.89	25.97	81,616	+0.02(+0.08%)
Feb 06, 2023	25.97	26.02	25.92	25.95	64,883	-0.15(-0.57%)
Feb 03, 2023	26.15	26.22	26.08	26.10	62,865	-0.22(-0.84%)
Feb 02, 2023	26.47	26.48	26.32	26.32	252,610	+0.03(+0.11%)
Feb 01, 2023	26.11	26.32	26.07	26.29	53,214	+0.21(+0.82%)
Jan 31, 2023	26.07	26.09	26.00	26.08	101,978	+0.12(+0.45%)
Jan 30, 2023	26.08	26.08	25.92	25.96	600,643	-0.11(-0.42%)
Jan 27, 2023	26.02	26.15	26.00	26.07	110,678	-0.04(-0.15%)
Jan 26, 2023	26.10	26.12	25.99	26.11	107,678	+0.08(+0.31%)
Jan 25, 2023	25.98	26.06	25.94	26.03	84,623	-0.06(-0.23%)
Jan 24, 2023	26.05	26.13	26.05	26.09	68,193	-0.06(-0.23%)
Jan 23, 2023	25.99	26.15	25.98	26.15	175,916	+0.09(+0.35%)
Jan 20, 2023	26.05	26.08	26.00	26.06	32,382	-0.01(-0.04%)
Jan 19, 2023	26.02	26.12	26.02	26.07	28,062	-0.07(-0.27%)
Jan 18, 2023	26.12	26.17	26.08	26.14	129,868	+0.16(+0.62%)
Jan 17, 2023	25.94	26.00	25.94	25.98	50,153	-0.02(-0.08%)
Jan 13, 2023	25.88	26.04	25.88	26.00	68,008	-0.05(-0.19%)
Jan 12, 2023	26.02	26.05	25.94	26.05	54,894	+0.09(+0.35%)
Jan 11, 2023	25.86	25.96	25.86	25.96	44,135	+0.12(+0.46%)
Jan 10, 2023	25.81	25.87	25.80	25.84	71,837	-0.08(-0.31%)
Jan 09, 2023	25.82	25.95	25.82	25.92	90,951	+0.08(+0.31%)
Jan 06, 2023	25.65	25.86	25.65	25.84	48,327	+0.20(+0.78%)
Jan 05, 2023	25.60	25.70	25.58	25.64	61,083	-0.05(-0.19%)
Jan 04, 2023	25.78	25.78	25.69	25.69	90,017	+0.00(+0.00%)