Aptus Defined Risk ETF (NY: DRSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	23.43	23.43	23.29	23.31	161,762	+0.01(+0.04%)
Sep 28, 2023	23.25	23.36	23.22	23.30	136,414	+0.06(+0.26%)
Sep 27, 2023	23.41	23.41	23.21	23.24	65,896	-0.36(-1.53%)
Sep 26, 2023	23.63	23.69	23.59	23.60	144,594	-0.10(-0.42%)
Sep 25, 2023	23.66	23.70	23.65	23.70	105,404	-0.03(-0.13%)
Sep 22, 2023	23.66	23.78	23.66	23.73	153,058	+0.06(+0.25%)
Sep 21, 2023	23.58	23.75	23.58	23.67	104,590	-0.14(-0.59%)
Sep 20, 2023	23.91	24.04	23.81	23.81	126,328	-0.13(-0.54%)
Sep 19, 2023	23.99	23.99	23.88	23.94	111,990	-0.06(-0.25%)
Sep 18, 2023	23.99	24.03	23.98	24.00	379,019	+0.00(+0.00%)
Sep 15, 2023	24.08	24.14	24.00	24.00	307,494	-0.26(-1.07%)
Sep 14, 2023	24.28	24.29	24.17	24.26	593,274	+0.08(+0.33%)
Sep 13, 2023	24.05	24.23	24.05	24.18	704,239	+0.03(+0.12%)
Sep 12, 2023	24.19	24.24	24.13	24.15	153,135	-0.13(-0.54%)
Sep 11, 2023	24.31	24.31	24.21	24.28	102,182	+0.05(+0.21%)
Sep 08, 2023	24.23	24.33	24.19	24.23	46,932	-0.04(-0.16%)
Sep 07, 2023	24.19	24.27	24.17	24.27	51,579	+0.05(+0.23%)
Sep 06, 2023	24.43	24.43	24.17	24.21	70,968	-0.30(-1.24%)
Sep 05, 2023	24.57	24.59	24.50	24.52	28,300	-0.15(-0.61%)
Sep 01, 2023	24.84	24.84	24.58	24.67	48,211	-0.05(-0.20%)
Aug 31, 2023	24.83	24.85	24.71	24.72	125,706	-0.04(-0.16%)
Aug 30, 2023	24.74	24.86	24.74	24.76	58,295	+0.05(+0.20%)
Aug 29, 2023	24.36	24.74	24.36	24.71	122,617	+0.25(+1.02%)
Aug 28, 2023	24.51	24.51	24.38	24.46	65,813	+0.03(+0.12%)
Aug 25, 2023	24.41	24.44	24.27	24.43	656,251	+0.02(+0.08%)
Aug 24, 2023	24.60	24.64	24.39	24.41	137,353	-0.27(-1.09%)
Aug 23, 2023	24.46	24.68	24.46	24.68	72,470	+0.27(+1.11%)
Aug 22, 2023	24.37	24.46	24.37	24.41	64,467	-0.01(-0.04%)
Aug 21, 2023	24.49	24.50	24.37	24.42	48,289	-0.15(-0.61%)
Aug 18, 2023	24.38	24.61	24.38	24.57	175,042	+0.05(+0.20%)
Aug 17, 2023	24.54	24.55	24.47	24.52	185,531	-0.02(-0.08%)
Aug 16, 2023	24.63	24.68	24.50	24.54	255,221	-0.12(-0.49%)
Aug 15, 2023	24.70	24.79	24.66	24.66	591,888	-0.18(-0.74%)
Aug 14, 2023	24.81	24.87	24.80	24.84	172,097	-0.02(-0.08%)
Aug 11, 2023	24.86	24.95	24.85	24.86	291,696	-0.12(-0.50%)
Aug 10, 2023	25.10	25.18	24.96	24.99	137,234	-0.06(-0.24%)
Aug 09, 2023	25.09	25.15	25.05	25.05	194,626	-0.04(-0.16%)
Aug 08, 2023	25.07	25.15	25.07	25.09	80,973	-0.07(-0.28%)
Aug 07, 2023	25.05	25.17	25.05	25.16	68,731	+0.12(+0.48%)
Aug 04, 2023	25.02	25.13	25.02	25.04	296,172	+0.16(+0.64%)
Aug 03, 2023	24.94	24.94	24.84	24.88	199,264	-0.07(-0.28%)
Aug 02, 2023	25.05	25.05	24.92	24.95	678,643	-0.22(-0.87%)
Aug 01, 2023	25.24	25.24	25.11	25.17	115,694	-0.12(-0.47%)
Jul 31, 2023	25.24	25.33	25.24	25.29	138,097	+0.07(+0.28%)
Jul 28, 2023	25.19	25.27	25.17	25.22	692,748	+0.08(+0.32%)
Jul 27, 2023	25.36	25.39	25.10	25.14	135,602	-0.06(-0.24%)
Jul 26, 2023	25.11	25.25	25.10	25.20	151,400	+0.13(+0.52%)
Jul 25, 2023	25.07	25.11	25.00	25.07	130,771	-0.01(-0.04%)
Jul 24, 2023	25.12	25.21	25.05	25.08	353,404	-0.03(-0.12%)
Jul 21, 2023	25.14	25.15	25.09	25.11	81,810	-0.01(-0.04%)
Jul 20, 2023	25.26	25.26	25.10	25.12	162,485	-0.26(-1.02%)
Jul 19, 2023	25.40	25.49	25.34	25.38	83,967	+0.08(+0.32%)
Jul 18, 2023	25.20	25.34	25.17	25.30	136,872	+0.10(+0.38%)
Jul 17, 2023	25.16	25.23	25.13	25.20	114,300	+0.05(+0.22%)
Jul 14, 2023	25.48	25.48	25.14	25.15	106,701	-0.21(-0.83%)
Jul 13, 2023	25.26	25.40	25.22	25.36	89,048	+0.26(+1.04%)
Jul 12, 2023	25.02	25.15	25.02	25.10	59,066	+0.25(+1.01%)
Jul 11, 2023	24.66	24.85	24.66	24.85	53,824	+0.20(+0.81%)
Jul 10, 2023	24.59	24.68	24.57	24.65	52,254	+0.06(+0.24%)
Jul 07, 2023	24.68	24.70	24.58	24.59	144,008	-0.05(-0.20%)
Jul 06, 2023	24.71	24.71	24.56	24.64	122,886	-0.18(-0.73%)
Jul 05, 2023	24.77	24.90	24.77	24.82	31,329	-0.03(-0.12%)