Aptus Defined Risk ETF (NY: DRSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	26.18	26.18	26.04	26.09	55,311	-0.02(-0.08%)
Feb 28, 2024	26.19	26.26	26.05	26.11	49,961	+0.04(+0.15%)
Feb 27, 2024	26.15	26.16	26.01	26.07	55,546	+0.02(+0.08%)
Feb 26, 2024	26.32	26.32	26.05	26.05	41,559	-0.29(-1.10%)
Feb 23, 2024	26.38	26.45	26.30	26.34	50,102	+0.00(+0.00%)
Feb 22, 2024	26.07	26.36	26.07	26.34	141,223	+0.29(+1.10%)
Feb 21, 2024	26.04	26.05	25.95	26.05	99,293	+0.01(+0.05%)
Feb 20, 2024	26.08	26.56	26.03	26.04	149,753	+0.00(+0.00%)
Feb 16, 2024	26.09	26.12	26.01	26.04	41,512	-0.09(-0.34%)
Feb 15, 2024	25.97	26.14	25.97	26.13	34,973	+0.15(+0.58%)
Feb 14, 2024	25.89	25.98	25.83	25.98	52,133	+0.16(+0.62%)
Feb 13, 2024	25.81	25.90	25.74	25.82	132,778	-0.20(-0.77%)
Feb 12, 2024	26.01	26.09	25.97	26.02	581,170	+0.03(+0.12%)
Feb 09, 2024	26.10	26.10	25.95	25.99	39,361	-0.07(-0.25%)
Feb 08, 2024	26.04	26.15	26.04	26.05	176,618	+0.09(+0.33%)
Feb 07, 2024	25.96	26.03	25.89	25.97	207,296	+0.09(+0.35%)
Feb 06, 2024	25.74	25.91	25.74	25.88	114,011	+0.14(+0.53%)
Feb 05, 2024	25.85	25.87	25.68	25.74	116,604	-0.27(-1.03%)
Feb 02, 2024	25.83	26.11	25.83	26.01	107,711	+0.03(+0.12%)
Feb 01, 2024	25.82	26.03	25.77	25.98	140,163	+0.28(+1.09%)
Jan 31, 2024	25.82	25.82	25.64	25.70	62,780	-0.09(-0.35%)
Jan 30, 2024	25.81	25.82	25.65	25.79	48,819	-0.10(-0.39%)
Jan 29, 2024	25.69	25.92	25.69	25.89	46,919	+0.19(+0.74%)
Jan 26, 2024	25.71	25.76	25.64	25.70	86,496	+0.02(+0.08%)
Jan 25, 2024	25.46	25.68	25.46	25.68	61,735	+0.23(+0.90%)
Jan 24, 2024	25.62	25.63	25.42	25.45	59,095	-0.03(-0.12%)
Jan 23, 2024	25.57	25.57	25.42	25.48	110,002	-0.12(-0.47%)
Jan 22, 2024	25.57	25.71	25.57	25.60	59,322	+0.12(+0.47%)
Jan 19, 2024	25.39	25.49	25.23	25.48	55,634	+0.11(+0.43%)
Jan 18, 2024	25.23	25.37	25.23	25.37	436,559	+0.09(+0.36%)
Jan 17, 2024	25.45	25.49	25.23	25.28	53,449	-0.18(-0.71%)
Jan 16, 2024	25.41	25.54	25.40	25.46	128,011	-0.13(-0.51%)
Jan 12, 2024	25.68	25.68	25.53	25.59	40,708	+0.09(+0.35%)
Jan 11, 2024	25.48	25.52	25.36	25.50	21,326	+0.02(+0.08%)
Jan 10, 2024	25.45	25.49	25.38	25.48	68,986	+0.12(+0.47%)
Jan 09, 2024	25.34	25.41	25.33	25.36	40,583	+0.07(+0.28%)
Jan 08, 2024	25.24	25.34	25.22	25.29	60,106	+0.07(+0.28%)
Jan 05, 2024	25.17	25.33	25.15	25.22	50,086	-0.04(-0.16%)
Jan 04, 2024	25.25	25.28	25.22	25.26	26,028	+0.04(+0.16%)
Jan 03, 2024	25.15	25.27	25.15	25.22	73,205	-0.05(-0.20%)
Jan 02, 2024	25.12	25.27	25.12	25.27	154,979	+0.07(+0.28%)
Dec 29, 2023	25.21	25.25	25.17	25.20	158,273	-0.07(-0.28%)
Dec 28, 2023	25.14	25.27	25.14	25.27	69,738	+0.07(+0.28%)
Dec 27, 2023	25.18	25.23	25.14	25.20	174,651	-0.18(-0.71%)
Dec 26, 2023	25.37	25.42	25.35	25.38	125,122	-0.01(-0.04%)
Dec 22, 2023	25.45	25.45	25.38	25.39	36,824	+0.06(+0.24%)
Dec 21, 2023	25.26	25.38	25.26	25.33	64,824	+0.10(+0.40%)
Dec 20, 2023	25.28	25.43	25.23	25.23	54,017	-0.11(-0.43%)
Dec 19, 2023	25.30	25.37	25.29	25.34	110,008	+0.12(+0.48%)
Dec 18, 2023	25.16	25.30	25.16	25.22	38,909	-0.03(-0.12%)
Dec 15, 2023	25.20	25.27	25.18	25.25	48,257	-0.07(-0.28%)
Dec 14, 2023	25.33	25.38	25.21	25.32	214,760	+0.23(+0.92%)
Dec 13, 2023	24.73	25.15	24.68	25.09	147,309	+0.47(+1.91%)
Dec 12, 2023	24.44	24.68	24.44	24.62	153,460	+0.13(+0.53%)
Dec 11, 2023	24.52	24.60	24.39	24.49	131,268	-0.02(-0.08%)
Dec 08, 2023	24.44	24.53	24.36	24.51	51,967	-0.01(-0.04%)
Dec 07, 2023	24.48	24.62	24.48	24.52	25,554	+0.01(+0.04%)
Dec 06, 2023	24.53	24.61	24.51	24.51	44,278	-0.06(-0.24%)
Dec 05, 2023	24.55	24.58	24.50	24.57	77,225	+0.09(+0.37%)
Dec 04, 2023	24.34	24.48	24.34	24.48	52,886	-0.02(-0.08%)