Aptus Defined Risk ETF (NY: DRSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	29.45	29.46	29.36	29.39	44,300	-0.10(-0.36%)
Apr 29, 2021	29.51	29.56	29.45	29.49	38,214	+0.03(+0.10%)
Apr 28, 2021	29.55	29.55	29.28	29.46	57,701	-0.01(-0.04%)
Apr 27, 2021	29.45	29.49	29.33	29.47	75,931	-0.02(-0.06%)
Apr 26, 2021	29.48	29.52	29.42	29.49	243,756	+0.00(+0.00%)
Apr 23, 2021	29.55	29.55	29.34	29.49	30,900	+0.13(+0.44%)
Apr 22, 2021	29.43	29.43	29.30	29.36	87,255	-0.15(-0.51%)
Apr 21, 2021	29.63	29.63	29.44	29.51	45,621	+0.07(+0.24%)
Apr 20, 2021	29.32	29.51	29.32	29.44	88,546	-0.06(-0.20%)
Apr 19, 2021	29.68	29.68	29.39	29.50	117,358	-0.12(-0.41%)
Apr 16, 2021	29.67	29.67	29.50	29.62	80,500	+0.03(+0.10%)
Apr 15, 2021	29.41	29.61	29.41	29.59	78,372	+0.09(+0.31%)
Apr 14, 2021	29.57	29.57	29.45	29.50	202,436	-0.08(-0.27%)
Apr 13, 2021	29.69	29.69	29.52	29.58	108,916	-0.01(-0.03%)
Apr 12, 2021	29.45	29.61	29.45	29.59	110,658	+0.02(+0.07%)
Apr 09, 2021	29.59	29.64	29.48	29.57	89,600	+0.03(+0.10%)
Apr 08, 2021	29.42	29.55	29.40	29.54	43,023	+0.05(+0.17%)
Apr 07, 2021	29.50	29.50	29.37	29.49	138,789	+0.04(+0.14%)
Apr 06, 2021	29.35	29.54	29.35	29.45	86,595	-0.07(-0.24%)
Apr 05, 2021	29.56	29.56	29.38	29.52	203,431	+0.16(+0.54%)
Apr 01, 2021	29.33	29.38	29.30	29.36	34,700	+0.06(+0.20%)
Mar 31, 2021	29.25	29.36	29.25	29.30	354,249	+0.07(+0.26%)
Mar 30, 2021	29.50	29.50	29.20	29.23	50,804	-0.13(-0.46%)
Mar 29, 2021	29.17	29.41	29.17	29.36	54,384	+0.01(+0.03%)
Mar 26, 2021	29.19	29.35	29.17	29.35	64,000	+0.17(+0.58%)
Mar 25, 2021	29.14	29.18	29.06	29.18	78,970	+0.00(+0.00%)
Mar 24, 2021	29.21	29.42	29.15	29.18	112,528	-0.05(-0.17%)
Mar 23, 2021	29.42	29.42	29.19	29.23	74,057	-0.11(-0.37%)
Mar 22, 2021	29.50	29.53	29.33	29.34	46,264	-0.16(-0.54%)
Mar 19, 2021	29.35	29.54	29.34	29.50	41,500	+0.01(+0.03%)
Mar 18, 2021	29.50	29.60	29.45	29.49	47,018	-0.13(-0.44%)
Mar 17, 2021	29.52	29.65	29.51	29.62	74,816	+0.07(+0.24%)
Mar 16, 2021	29.57	29.61	29.50	29.55	94,346	-0.12(-0.40%)
Mar 15, 2021	29.42	29.71	29.42	29.67	147,723	+0.04(+0.13%)
Mar 12, 2021	29.60	29.65	29.55	29.63	54,800	+0.00(+0.00%)
Mar 11, 2021	29.44	29.68	29.44	29.63	125,577	+0.10(+0.34%)
Mar 10, 2021	29.50	29.56	29.43	29.53	83,699	+0.12(+0.41%)
Mar 09, 2021	29.35	29.49	29.34	29.41	140,845	-0.04(-0.14%)
Mar 08, 2021	29.74	29.74	29.45	29.45	96,926	-0.12(-0.41%)
Mar 05, 2021	29.59	29.59	29.36	29.57	71,900	+0.09(+0.31%)
Mar 04, 2021	29.53	29.63	29.42	29.48	263,267	-0.02(-0.07%)
Mar 03, 2021	29.64	29.64	29.50	29.50	109,884	-0.02(-0.07%)
Mar 02, 2021	29.55	29.56	29.46	29.52	111,876	-0.04(-0.14%)
Mar 01, 2021	29.55	29.57	29.49	29.56	100,129	+0.01(+0.03%)
Feb 26, 2021	29.66	29.68	29.46	29.55	88,800	-0.15(-0.52%)
Feb 25, 2021	29.94	29.94	29.66	29.70	66,874	-0.24(-0.78%)
Feb 24, 2021	29.71	29.94	29.67	29.94	109,825	+0.19(+0.64%)
Feb 23, 2021	29.75	29.75	29.54	29.75	118,443	+0.09(+0.30%)
Feb 22, 2021	29.73	29.76	29.64	29.66	525,336	-0.03(-0.10%)
Feb 19, 2021	29.87	29.87	29.66	29.69	99,300	-0.09(-0.30%)
Feb 18, 2021	30.02	30.02	29.68	29.78	77,529	-0.11(-0.37%)
Feb 17, 2021	29.89	29.92	29.79	29.89	64,360	+0.00(+0.00%)
Feb 16, 2021	29.89	29.97	29.66	29.89	203,726	+0.12(+0.40%)
Feb 12, 2021	29.81	29.81	29.68	29.77	337,500	+0.03(+0.10%)
Feb 11, 2021	29.80	29.80	29.66	29.74	226,819	+0.05(+0.17%)
Feb 10, 2021	29.72	29.74	29.65	29.69	218,675	+0.07(+0.22%)
Feb 09, 2021	29.98	29.98	29.58	29.62	143,879	-0.09(-0.32%)
Feb 08, 2021	29.44	29.72	29.44	29.72	195,073	+0.12(+0.41%)
Feb 05, 2021	29.01	29.64	29.01	29.60	97,700	+0.04(+0.14%)
Feb 04, 2021	29.32	29.56	29.32	29.56	122,958	+0.08(+0.29%)
Feb 03, 2021	29.48	29.52	29.39	29.48	95,179	+0.04(+0.14%)
Feb 02, 2021	29.17	29.49	29.17	29.43	328,195	+0.02(+0.09%)