Aptus Defined Risk ETF (NY: DRSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	30.05	30.20	29.96	30.20	57,259	+0.14(+0.47%)
Jun 29, 2020	30.15	30.15	29.90	30.06	679,963	+0.04(+0.13%)
Jun 26, 2020	30.55	30.55	30.00	30.02	33,700	-0.26(-0.86%)
Jun 25, 2020	30.43	30.43	30.09	30.28	19,593	+0.08(+0.26%)
Jun 24, 2020	30.46	30.46	30.13	30.20	68,555	-0.19(-0.63%)
Jun 23, 2020	30.46	30.46	30.20	30.39	33,285	+0.12(+0.40%)
Jun 22, 2020	30.00	30.27	30.00	30.27	33,369	+0.06(+0.20%)
Jun 19, 2020	30.24	30.32	30.07	30.21	92,500	+0.07(+0.23%)
Jun 18, 2020	30.25	30.25	30.00	30.14	28,009	+0.00(+0.00%)
Jun 17, 2020	30.50	30.50	30.14	30.14	68,506	-0.10(-0.33%)
Jun 16, 2020	30.43	30.43	30.16	30.24	29,022	+0.10(+0.33%)
Jun 15, 2020	30.03	30.14	30.00	30.14	46,521	+0.01(+0.03%)
Jun 12, 2020	29.97	30.23	29.97	30.13	31,100	+0.15(+0.50%)
Jun 11, 2020	29.97	30.12	29.97	29.98	55,209	-0.27(-0.89%)
Jun 10, 2020	30.26	30.32	30.05	30.25	86,311	+0.11(+0.36%)
Jun 09, 2020	30.02	30.15	30.01	30.14	31,848	+0.15(+0.50%)
Jun 08, 2020	29.79	30.00	29.79	29.99	83,102	+0.12(+0.40%)
Jun 05, 2020	29.82	29.97	29.74	29.87	52,000	-0.05(-0.17%)
Jun 04, 2020	30.34	30.34	29.84	29.92	141,824	-0.05(-0.18%)
Jun 03, 2020	30.11	30.11	29.92	29.98	56,785	-0.09(-0.30%)
Jun 02, 2020	30.02	30.09	29.99	30.07	144,231	-0.03(-0.11%)
Jun 01, 2020	30.14	30.14	29.99	30.10	24,714	+0.11(+0.37%)
May 29, 2020	30.03	30.12	29.88	29.99	37,700	-0.07(-0.23%)
May 28, 2020	29.75	30.13	29.75	30.06	40,050	+0.16(+0.54%)
May 27, 2020	30.29	30.29	29.74	29.90	51,943	-0.12(-0.40%)
May 26, 2020	30.55	30.55	29.95	30.02	22,465	-0.14(-0.48%)
May 22, 2020	30.20	30.21	30.16	30.16	205,400	-0.04(-0.12%)
May 21, 2020	30.21	30.26	30.15	30.20	43,825	-0.06(-0.20%)
May 20, 2020	29.65	30.30	29.65	30.26	49,859	+0.30(+0.98%)
May 19, 2020	30.08	30.18	29.96	29.96	65,630	-0.02(-0.05%)
May 18, 2020	30.03	30.12	29.91	29.98	20,031	-0.03(-0.10%)
May 15, 2020	29.84	30.01	29.74	30.01	42,900	+0.16(+0.54%)
May 14, 2020	30.20	30.20	29.68	29.85	86,205	-0.01(-0.03%)
May 13, 2020	29.76	29.87	29.69	29.86	51,816	+0.04(+0.13%)
May 12, 2020	30.08	30.08	29.75	29.82	153,819	-0.07(-0.23%)
May 11, 2020	30.05	30.05	29.70	29.89	114,306	+0.15(+0.50%)
May 08, 2020	29.83	29.88	29.68	29.74	275,500	-0.07(-0.23%)
May 07, 2020	29.84	29.87	29.69	29.81	78,277	+0.19(+0.64%)
May 06, 2020	29.73	29.73	29.45	29.62	52,195	+0.11(+0.37%)
May 05, 2020	29.44	29.58	29.41	29.51	94,182	+0.07(+0.24%)
May 04, 2020	28.97	29.44	28.97	29.44	14,866	+0.14(+0.48%)
May 01, 2020	29.54	29.57	29.18	29.30	32,500	-0.20(-0.68%)
Apr 30, 2020	29.42	29.50	29.37	29.50	20,599	+0.14(+0.48%)
Apr 29, 2020	29.42	29.42	29.24	29.36	66,430	+0.33(+1.12%)
Apr 28, 2020	29.16	29.16	29.03	29.03	4,595	-0.19(-0.67%)
Apr 27, 2020	29.59	29.59	29.17	29.23	59,147	-0.04(-0.14%)
Apr 24, 2020	29.24	29.30	29.19	29.27	14,500	-0.01(-0.03%)
Apr 23, 2020	29.36	29.43	29.27	29.28	23,895	-0.12(-0.41%)
Apr 22, 2020	29.18	29.40	29.18	29.40	37,147	+0.26(+0.89%)
Apr 21, 2020	29.40	29.40	29.07	29.14	35,371	-0.32(-1.07%)
Apr 20, 2020	29.54	29.55	29.40	29.46	63,224	-0.02(-0.08%)
Apr 17, 2020	30.35	30.35	29.33	29.48	38,100	-0.12(-0.40%)
Apr 16, 2020	29.69	29.70	29.32	29.60	185,985	+0.23(+0.78%)
Apr 15, 2020	29.26	29.37	29.20	29.37	36,099	-0.03(-0.10%)
Apr 14, 2020	29.14	29.40	29.00	29.40	105,497	+0.46(+1.59%)
Apr 13, 2020	28.60	29.20	28.52	28.94	36,869	+0.15(+0.52%)
Apr 09, 2020	28.11	28.79	28.11	28.79	40,700	+0.08(+0.28%)
Apr 08, 2020	28.13	28.74	28.13	28.71	23,006	+0.46(+1.61%)
Apr 07, 2020	28.36	28.44	28.13	28.25	10,172	-0.30(-1.03%)
Apr 06, 2020	27.91	28.55	27.88	28.55	52,731	+0.83(+2.99%)
Apr 03, 2020	27.72	27.85	27.69	27.72	11,600	-0.07(-0.25%)
Apr 02, 2020	27.76	28.06	27.75	27.79	25,919	-0.11(-0.39%)