Aptus Defined Risk ETF (NY: DRSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	30.59	30.59	30.23	30.35	57,200	-0.07(-0.23%)
Jul 30, 2020	30.34	30.67	30.28	30.42	106,421	+0.07(+0.23%)
Jul 29, 2020	30.38	30.44	30.17	30.35	308,875	+0.00(+0.00%)
Jul 28, 2020	30.45	30.45	30.28	30.35	98,852	-0.03(-0.10%)
Jul 27, 2020	30.36	30.38	30.25	30.38	29,927	-0.01(-0.03%)
Jul 24, 2020	30.43	30.44	30.21	30.39	89,800	+0.00(+0.00%)
Jul 23, 2020	30.59	30.61	30.37	30.39	56,967	-0.20(-0.65%)
Jul 22, 2020	30.55	30.67	30.49	30.59	113,298	-0.11(-0.36%)
Jul 21, 2020	30.73	30.73	30.55	30.70	643,532	+0.04(+0.13%)
Jul 20, 2020	30.70	30.70	30.39	30.66	70,527	+0.13(+0.43%)
Jul 17, 2020	30.63	30.63	30.53	30.53	123,500	-0.19(-0.62%)
Jul 16, 2020	30.70	30.72	30.60	30.72	48,826	-0.10(-0.32%)
Jul 15, 2020	30.87	30.87	30.65	30.82	77,469	-0.05(-0.16%)
Jul 14, 2020	30.98	31.00	30.61	30.87	24,276	+0.20(+0.65%)
Jul 13, 2020	30.88	31.10	30.64	30.67	53,433	-0.18(-0.58%)
Jul 10, 2020	30.92	30.92	30.61	30.85	53,900	+0.17(+0.55%)
Jul 09, 2020	30.79	30.79	30.58	30.68	184,377	+0.08(+0.26%)
Jul 08, 2020	30.10	30.60	30.10	30.60	26,970	+0.11(+0.36%)
Jul 07, 2020	30.51	30.60	30.39	30.49	99,000	-0.05(-0.16%)
Jul 06, 2020	30.54	30.54	30.27	30.54	95,727	+0.25(+0.83%)
Jul 02, 2020	30.48	30.48	30.19	30.29	199,400	+0.00(+0.00%)
Jul 01, 2020	30.21	30.36	30.12	30.29	137,160	+0.09(+0.30%)
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%)