Aptus Defined Risk ETF (NY: DRSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	27.76	27.76	27.41	27.49	55,282	-0.13(-0.47%)
Jul 30, 2019	27.71	27.71	27.62	27.62	26,937	-0.11(-0.40%)
Jul 29, 2019	27.69	27.75	27.69	27.73	27,447	+0.03(+0.10%)
Jul 26, 2019	27.64	27.72	27.64	27.70	29,600	+0.11(+0.39%)
Jul 25, 2019	27.54	27.59	27.51	27.59	54,264	+0.14(+0.50%)
Jul 24, 2019	27.41	27.48	27.39	27.45	28,406	+0.11(+0.42%)
Jul 23, 2019	27.36	27.37	27.32	27.34	567,174	-0.01(-0.05%)
Jul 22, 2019	27.34	27.37	27.34	27.35	43,328	-0.05(-0.19%)
Jul 19, 2019	27.43	27.43	27.37	27.41	67,300	-0.09(-0.31%)
Jul 18, 2019	27.34	27.49	27.34	27.49	55,368	+0.18(+0.67%)
Jul 17, 2019	27.36	27.38	27.31	27.31	50,391	-0.11(-0.40%)
Jul 16, 2019	27.45	27.47	27.39	27.42	35,991	-0.05(-0.19%)
Jul 15, 2019	27.50	27.50	27.40	27.47	40,392	+0.03(+0.11%)
Jul 12, 2019	27.42	27.44	27.39	27.44	25,600	+0.12(+0.45%)
Jul 11, 2019	27.31	27.37	27.31	27.32	95,803	-0.07(-0.26%)
Jul 10, 2019	27.38	27.41	27.35	27.39	41,917	+0.13(+0.49%)
Jul 09, 2019	27.24	27.25	27.22	27.25	1,556	-0.07(-0.26%)
Jul 08, 2019	27.30	27.33	27.29	27.33	10,953	-0.06(-0.23%)
Jul 05, 2019	27.22	27.39	27.22	27.39	5,300	-0.11(-0.38%)
Jul 03, 2019	27.43	27.52	27.43	27.50	35,200	+0.19(+0.69%)
Jul 02, 2019	27.26	27.31	27.24	27.31	10,271	+0.05(+0.17%)
Jul 01, 2019	27.40	27.40	27.17	27.26	10,709	-0.06(-0.22%)
Jun 28, 2019	27.28	27.42	27.21	27.32	20,900	+0.06(+0.22%)
Jun 27, 2019	27.27	27.28	27.26	27.26	30,543	-0.04(-0.15%)
Jun 26, 2019	27.27	27.35	27.27	27.30	14,266	-0.09(-0.32%)
Jun 25, 2019	27.44	27.44	27.39	27.39	5,221	-0.06(-0.21%)
Jun 24, 2019	27.45	27.53	27.42	27.45	33,181	-0.04(-0.16%)
Jun 21, 2019	27.45	27.49	27.43	27.49	11,000	-0.08(-0.30%)
Jun 20, 2019	27.52	27.57	27.52	27.57	25,199	+0.16(+0.59%)
Jun 19, 2019	27.20	27.41	27.20	27.41	539	+0.17(+0.62%)
Jun 18, 2019	27.06	27.27	27.06	27.24	23,502	+0.11(+0.42%)
Jun 17, 2019	27.12	27.13	27.12	27.13	430	-0.04(-0.16%)
Jun 14, 2019	27.15	27.17	27.15	27.17	4,100	+0.07(+0.27%)
Jun 13, 2019	27.08	27.14	27.05	27.10	28,711	+0.14(+0.53%)
Jun 12, 2019	26.97	26.98	26.95	26.95	2,777	+0.04(+0.14%)
Jun 11, 2019	26.93	26.93	26.89	26.92	7,584	-0.15(-0.55%)
Jun 10, 2019	27.08	27.10	27.06	27.06	26,435	-0.17(-0.61%)
Jun 07, 2019	27.26	27.30	27.21	27.23	51,600	+0.13(+0.48%)
Jun 06, 2019	27.03	27.12	27.01	27.10	18,367	+0.15(+0.54%)
Jun 05, 2019	26.87	26.95	26.87	26.95	3,927	+0.23(+0.87%)
Jun 04, 2019	26.67	26.72	26.66	26.72	9,580	+0.20(+0.76%)
Jun 03, 2019	26.44	26.53	26.44	26.52	21,209	+0.04(+0.17%)
May 31, 2019	26.43	26.49	26.43	26.47	18,800	+0.14(+0.52%)
May 30, 2019	26.31	26.35	26.31	26.34	27,640	+0.15(+0.56%)
May 29, 2019	26.20	26.20	26.16	26.19	16,957	-0.11(-0.41%)
May 28, 2019	26.37	26.37	26.29	26.30	8,338	-0.02(-0.09%)
May 24, 2019	26.33	26.33	26.31	26.32	5,700	-0.02(-0.07%)
May 23, 2019	26.31	26.35	26.31	26.34	8,819	+0.09(+0.35%)
May 22, 2019	26.24	26.25	26.22	26.25	7,931	+0.06(+0.22%)
May 21, 2019	26.23	26.23	26.18	26.19	48,407	-0.05(-0.19%)
May 20, 2019	26.24	26.25	26.21	26.24	103,963	-0.11(-0.40%)
May 17, 2019	26.32	26.35	26.32	26.35	5,900	-0.00(-0.00%)
May 16, 2019	26.36	26.36	26.32	26.35	17,778	+0.02(+0.08%)
May 15, 2019	26.32	26.36	26.32	26.32	39,522	+0.02(+0.07%)
May 14, 2019	26.25	26.32	26.25	26.30	60,957	+0.05(+0.19%)
May 13, 2019	26.24	26.25	26.24	26.25	800	-0.03(-0.10%)
May 10, 2019	26.25	26.29	26.24	26.28	25,900	-0.01(-0.04%)
May 09, 2019	26.32	26.32	26.29	26.29	108,729	-0.07(-0.28%)
May 08, 2019	26.37	26.39	26.36	26.36	7,951	+0.00(+0.01%)
May 07, 2019	26.35	26.36	26.31	26.36	28,880	-0.03(-0.12%)
May 06, 2019	26.31	26.39	26.31	26.39	8,679	+0.02(+0.09%)
May 03, 2019	26.34	26.38	26.34	26.37	3,800	+0.07(+0.26%)
May 02, 2019	26.33	26.33	26.28	26.30	18,438	-0.07(-0.26%)