Aptus Defined Risk ETF (NY: DRSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	29.92	29.93	29.84	29.88	168,366	-0.12(-0.40%)
Jul 29, 2021	29.99	30.05	29.98	30.00	116,119	+0.03(+0.10%)
Jul 28, 2021	30.11	30.11	29.91	29.97	261,406	-0.06(-0.20%)
Jul 27, 2021	30.05	30.05	29.89	30.03	109,535	-0.03(-0.10%)
Jul 26, 2021	29.99	30.09	29.98	30.06	70,681	+0.08(+0.27%)
Jul 23, 2021	29.89	30.07	29.88	29.98	181,944	+0.13(+0.44%)
Jul 22, 2021	29.67	29.87	29.67	29.85	169,160	+0.06(+0.20%)
Jul 21, 2021	29.93	29.93	29.74	29.79	81,020	+0.05(+0.15%)
Jul 20, 2021	29.59	29.77	29.59	29.74	94,968	+0.11(+0.39%)
Jul 19, 2021	29.62	29.68	29.60	29.63	186,476	-0.08(-0.27%)
Jul 16, 2021	29.71	29.80	29.71	29.71	120,778	-0.11(-0.37%)
Jul 15, 2021	29.87	29.89	29.78	29.82	96,804	-0.07(-0.23%)
Jul 14, 2021	29.99	30.02	29.89	29.89	204,346	-0.05(-0.17%)
Jul 13, 2021	29.91	30.12	29.91	29.94	418,689	-0.02(-0.07%)
Jul 12, 2021	30.00	30.03	29.95	29.96	142,013	+0.01(+0.03%)
Jul 09, 2021	29.90	30.00	29.90	29.95	81,776	+0.07(+0.23%)
Jul 08, 2021	30.00	30.00	29.77	29.88	160,540	-0.09(-0.30%)
Jul 07, 2021	29.72	29.98	29.72	29.97	202,373	+0.13(+0.44%)
Jul 06, 2021	29.93	29.93	29.75	29.84	368,415	-0.06(-0.20%)
Jul 02, 2021	29.72	29.90	29.71	29.90	283,625	+0.22(+0.74%)
Jul 01, 2021	29.58	29.74	29.58	29.68	221,489	+0.07(+0.24%)
Jun 30, 2021	29.57	29.64	29.52	29.61	127,650	+0.01(+0.03%)
Jun 29, 2021	29.60	29.64	29.56	29.60	117,644	+0.04(+0.14%)
Jun 28, 2021	29.46	29.59	29.46	29.56	208,746	+0.03(+0.10%)
Jun 25, 2021	29.45	29.57	29.45	29.53	119,673	+0.18(+0.60%)
Jun 24, 2021	29.37	29.39	29.31	29.36	127,785	+0.03(+0.09%)
Jun 23, 2021	29.43	29.45	29.31	29.33	310,761	-0.01(-0.03%)
Jun 22, 2021	29.38	29.42	29.25	29.34	178,019	+0.08(+0.27%)
Jun 21, 2021	29.33	29.34	29.21	29.26	253,704	-0.11(-0.37%)
Jun 18, 2021	29.24	29.42	29.24	29.37	200,912	+0.01(+0.03%)
Jun 17, 2021	29.30	29.41	29.30	29.36	197,366	+0.04(+0.14%)
Jun 16, 2021	29.38	29.42	29.30	29.32	137,305	-0.08(-0.27%)
Jun 15, 2021	29.42	29.42	29.35	29.40	72,623	-0.01(-0.03%)
Jun 14, 2021	29.45	29.46	29.37	29.41	116,545	-0.06(-0.20%)
Jun 11, 2021	29.54	29.54	29.42	29.47	94,149	-0.06(-0.20%)
Jun 10, 2021	29.70	29.70	29.46	29.53	138,946	-0.02(-0.07%)
Jun 09, 2021	29.29	29.58	29.29	29.55	63,455	+0.08(+0.27%)
Jun 08, 2021	29.68	29.68	29.41	29.47	94,008	+0.06(+0.20%)
Jun 07, 2021	29.37	29.48	29.37	29.41	35,607	-0.09(-0.31%)
Jun 04, 2021	29.45	29.53	29.45	29.50	47,594	+0.00(+0.00%)
Jun 03, 2021	29.41	29.53	29.41	29.50	237,698	-0.09(-0.30%)
Jun 02, 2021	29.54	29.59	29.51	29.59	242,933	+0.05(+0.17%)
Jun 01, 2021	29.51	29.66	29.51	29.54	72,405	-0.01(-0.03%)
May 28, 2021	29.75	29.75	29.52	29.55	315,006	-0.01(-0.03%)
May 27, 2021	29.52	29.57	29.52	29.56	41,537	-0.01(-0.03%)
May 26, 2021	29.50	29.62	29.50	29.57	164,401	-0.02(-0.07%)
May 25, 2021	29.66	29.67	29.53	29.59	83,743	-0.03(-0.10%)
May 24, 2021	29.64	29.79	29.52	29.62	60,580	+0.05(+0.17%)
May 21, 2021	29.71	29.71	29.55	29.57	72,689	-0.10(-0.34%)
May 20, 2021	29.49	29.71	29.49	29.67	38,491	+0.10(+0.34%)
May 19, 2021	29.53	29.59	29.47	29.57	92,033	-0.08(-0.27%)
May 18, 2021	29.72	29.80	29.63	29.65	246,879	-0.11(-0.37%)
May 17, 2021	29.66	29.78	29.63	29.76	98,371	+0.07(+0.24%)
May 14, 2021	29.51	29.77	29.51	29.69	230,957	+0.07(+0.24%)
May 13, 2021	29.36	29.66	29.36	29.62	29,773	+0.09(+0.29%)
May 12, 2021	29.51	29.61	29.48	29.54	93,725	-0.09(-0.29%)
May 11, 2021	29.42	29.66	29.42	29.62	200,910	-0.07(-0.24%)
May 10, 2021	29.59	29.79	29.59	29.69	91,682	-0.03(-0.10%)
May 07, 2021	29.51	29.73	29.45	29.72	159,188	+0.06(+0.20%)
May 06, 2021	29.51	29.66	29.49	29.66	75,863	+0.12(+0.41%)
May 05, 2021	29.50	29.55	29.47	29.54	105,895	+0.05(+0.17%)
May 04, 2021	29.32	29.49	29.32	29.49	57,268	+0.05(+0.17%)