Aptus Defined Risk ETF (NY: DRSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	26.63	26.66	26.57	26.58	115,038	-0.08(-0.30%)
Aug 30, 2022	26.64	26.68	26.60	26.66	45,077	+0.01(+0.04%)
Aug 29, 2022	26.65	26.71	26.64	26.65	41,500	-0.07(-0.26%)
Aug 26, 2022	26.80	26.83	26.72	26.72	47,726	-0.19(-0.71%)
Aug 25, 2022	26.77	26.91	26.75	26.91	46,060	+0.13(+0.49%)
Aug 24, 2022	26.80	26.82	26.77	26.78	24,555	-0.09(-0.34%)
Aug 23, 2022	26.82	26.90	26.82	26.87	27,987	+0.05(+0.19%)
Aug 22, 2022	26.85	27.00	26.82	26.82	113,160	-0.15(-0.56%)
Aug 19, 2022	26.96	26.99	26.92	26.97	35,986	-0.11(-0.41%)
Aug 18, 2022	27.11	27.13	27.05	27.08	128,305	+0.00(+0.00%)
Aug 17, 2022	27.11	27.11	27.03	27.08	50,482	-0.16(-0.59%)
Aug 16, 2022	27.16	27.26	27.15	27.24	62,357	-0.04(-0.15%)
Aug 15, 2022	27.26	27.29	27.21	27.28	83,130	+0.09(+0.33%)
Aug 12, 2022	27.15	27.22	27.11	27.19	34,027	+0.07(+0.28%)
Aug 11, 2022	27.15	27.29	27.09	27.11	29,764	+0.02(+0.09%)
Aug 10, 2022	26.87	27.18	26.87	27.09	72,879	+0.17(+0.63%)
Aug 09, 2022	27.02	27.02	26.92	26.92	84,118	-0.19(-0.70%)
Aug 08, 2022	27.11	27.18	27.07	27.11	41,297	+0.09(+0.31%)
Aug 05, 2022	26.96	27.03	26.95	27.02	65,548	-0.23(-0.83%)
Aug 04, 2022	27.18	27.26	27.16	27.25	21,777	-0.01(-0.03%)
Aug 03, 2022	27.13	27.30	27.09	27.26	31,852	+0.09(+0.33%)
Aug 02, 2022	27.38	27.38	27.16	27.17	205,521	-0.25(-0.91%)
Aug 01, 2022	27.26	27.42	27.26	27.42	73,772	+0.08(+0.29%)
Jul 29, 2022	27.16	27.42	27.11	27.34	66,727	+0.23(+0.85%)
Jul 28, 2022	26.95	27.11	26.93	27.11	57,954	+0.27(+1.01%)
Jul 27, 2022	26.61	26.90	26.61	26.84	59,910	+0.18(+0.68%)
Jul 26, 2022	26.68	26.77	26.62	26.66	65,825	-0.14(-0.52%)
Jul 25, 2022	26.70	26.81	26.69	26.80	29,559	+0.06(+0.22%)
Jul 22, 2022	26.75	26.91	26.71	26.74	33,965	-0.04(-0.15%)
Jul 21, 2022	26.86	26.86	26.57	26.78	46,483	+0.16(+0.60%)
Jul 20, 2022	26.51	26.65	26.51	26.62	62,849	+0.12(+0.45%)
Jul 19, 2022	26.33	26.53	26.30	26.50	56,398	+0.20(+0.76%)
Jul 18, 2022	26.20	26.45	26.16	26.30	206,179	-0.09(-0.34%)
Jul 15, 2022	26.34	26.45	26.27	26.39	412,049	+0.15(+0.57%)
Jul 14, 2022	26.08	26.28	26.08	26.24	75,969	-0.12(-0.45%)
Jul 13, 2022	26.26	26.38	26.20	26.36	99,908	-0.01(-0.04%)
Jul 12, 2022	26.35	26.41	26.34	26.37	447,779	+0.05(+0.19%)
Jul 11, 2022	26.31	26.41	26.31	26.32	47,337	-0.03(-0.11%)
Jul 08, 2022	26.36	26.38	26.30	26.35	95,111	-0.09(-0.34%)
Jul 07, 2022	26.41	26.45	26.37	26.44	26,075	+0.05(+0.19%)
Jul 06, 2022	26.48	26.48	26.38	26.39	115,270	-0.09(-0.34%)
Jul 05, 2022	26.40	26.53	26.40	26.48	62,662	+0.00(+0.00%)
Jul 01, 2022	26.22	26.50	26.22	26.48	30,387	+0.19(+0.72%)
Jun 30, 2022	26.39	26.39	26.24	26.29	208,093	+0.06(+0.23%)
Jun 29, 2022	26.10	26.27	26.10	26.23	126,754	+0.03(+0.11%)
Jun 28, 2022	26.26	26.29	26.16	26.20	74,366	-0.11(-0.42%)
Jun 27, 2022	26.31	26.39	26.26	26.31	114,424	-0.09(-0.34%)
Jun 24, 2022	26.37	26.42	26.28	26.40	60,664	+0.21(+0.80%)
Jun 23, 2022	26.23	26.29	26.17	26.19	111,439	+0.09(+0.34%)
Jun 22, 2022	26.12	26.20	26.10	26.10	221,444	+0.05(+0.19%)
Jun 21, 2022	26.08	26.12	25.98	26.05	279,921	-0.07(-0.27%)
Jun 17, 2022	26.11	26.16	26.03	26.12	329,788	+0.02(+0.08%)
Jun 16, 2022	26.01	26.11	25.93	26.10	651,206	-0.04(-0.15%)
Jun 15, 2022	26.10	26.17	26.00	26.14	290,591	+0.22(+0.85%)
Jun 14, 2022	26.10	26.12	25.88	25.92	284,825	-0.16(-0.61%)
Jun 13, 2022	26.14	26.20	26.00	26.08	87,344	-0.31(-1.18%)
Jun 10, 2022	26.46	26.48	26.36	26.39	60,909	-0.23(-0.86%)
Jun 09, 2022	26.75	26.75	26.61	26.62	129,304	-0.16(-0.60%)
Jun 08, 2022	26.75	26.85	26.75	26.78	116,345	-0.08(-0.30%)
Jun 07, 2022	26.80	26.92	26.80	26.86	72,791	+0.02(+0.07%)
Jun 06, 2022	26.86	26.91	26.83	26.84	272,572	-0.07(-0.26%)
Jun 03, 2022	26.92	26.93	26.88	26.91	91,170	-0.13(-0.48%)
Jun 02, 2022	26.99	27.04	26.89	27.04	102,303	+0.11(+0.41%)