Aptus Defined Risk ETF (NY: DRSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	29.42	29.50	29.37	29.50	20,599	+0.14(+0.48%)
Apr 29, 2020	29.42	29.42	29.24	29.36	66,430	+0.33(+1.12%)
Apr 28, 2020	29.16	29.16	29.03	29.03	4,595	-0.19(-0.67%)
Apr 27, 2020	29.59	29.59	29.17	29.23	59,147	-0.04(-0.14%)
Apr 24, 2020	29.24	29.30	29.19	29.27	14,500	-0.01(-0.03%)
Apr 23, 2020	29.36	29.43	29.27	29.28	23,895	-0.12(-0.41%)
Apr 22, 2020	29.18	29.40	29.18	29.40	37,147	+0.26(+0.89%)
Apr 21, 2020	29.40	29.40	29.07	29.14	35,371	-0.32(-1.07%)
Apr 20, 2020	29.54	29.55	29.40	29.46	63,224	-0.02(-0.08%)
Apr 17, 2020	30.35	30.35	29.33	29.48	38,100	-0.12(-0.40%)
Apr 16, 2020	29.69	29.70	29.32	29.60	185,985	+0.23(+0.78%)
Apr 15, 2020	29.26	29.37	29.20	29.37	36,099	-0.03(-0.10%)
Apr 14, 2020	29.14	29.40	29.00	29.40	105,497	+0.46(+1.59%)
Apr 13, 2020	28.60	29.20	28.52	28.94	36,869	+0.15(+0.52%)
Apr 09, 2020	28.11	28.79	28.11	28.79	40,700	+0.08(+0.28%)
Apr 08, 2020	28.13	28.74	28.13	28.71	23,006	+0.46(+1.61%)
Apr 07, 2020	28.36	28.44	28.13	28.25	10,172	-0.30(-1.03%)
Apr 06, 2020	27.91	28.55	27.88	28.55	52,731	+0.83(+2.99%)
Apr 03, 2020	27.72	27.85	27.69	27.72	11,600	-0.07(-0.25%)
Apr 02, 2020	27.76	28.06	27.75	27.79	25,919	-0.11(-0.39%)
Apr 01, 2020	27.75	27.94	27.73	27.90	40,426	-0.18(-0.64%)
Mar 31, 2020	27.96	28.14	27.94	28.08	61,986	-0.16(-0.57%)
Mar 30, 2020	28.97	28.97	28.01	28.24	59,172	+0.38(+1.36%)
Mar 27, 2020	27.93	28.13	27.85	27.86	185,100	+0.03(+0.11%)
Mar 26, 2020	27.80	28.35	27.75	27.83	71,789	-0.08(-0.28%)
Mar 25, 2020	27.62	27.93	27.61	27.91	16,564	+0.38(+1.36%)
Mar 24, 2020	26.52	28.00	26.52	27.53	182,221	+0.16(+0.59%)
Mar 23, 2020	25.83	27.56	25.83	27.37	20,028	+0.28(+1.04%)
Mar 20, 2020	26.82	27.09	26.64	27.09	7,800	+0.40(+1.51%)
Mar 19, 2020	26.53	27.05	25.28	26.69	45,845	-0.57(-2.08%)
Mar 18, 2020	27.20	27.82	26.72	27.26	134,493	-0.63(-2.26%)
Mar 17, 2020	28.18	28.18	27.73	27.89	25,328	-0.29(-1.04%)
Mar 16, 2020	27.84	28.18	27.01	28.18	20,454	-0.10(-0.35%)
Mar 13, 2020	28.51	28.60	28.26	28.28	23,500	+0.02(+0.07%)
Mar 12, 2020	28.12	28.74	27.98	28.26	63,823	-0.28(-0.99%)
Mar 11, 2020	28.63	28.72	28.54	28.54	56,732	-0.17(-0.59%)
Mar 10, 2020	28.75	28.78	28.59	28.71	17,404	-0.13(-0.47%)
Mar 09, 2020	29.08	29.08	28.06	28.84	33,961	-0.29(-0.98%)
Mar 06, 2020	29.93	29.93	29.01	29.13	49,200	-0.02(-0.07%)
Mar 05, 2020	29.29	29.29	28.92	29.15	212,669	+0.20(+0.70%)
Mar 04, 2020	28.85	28.98	28.85	28.95	396,860	+0.19(+0.65%)
Mar 03, 2020	28.89	28.97	28.72	28.76	44,845	-0.07(-0.24%)
Mar 02, 2020	29.00	29.11	28.68	28.83	35,919	+0.07(+0.24%)
Feb 28, 2020	28.64	28.95	28.64	28.76	71,200	+0.13(+0.45%)
Feb 27, 2020	28.59	28.63	28.55	28.63	14,516	+0.10(+0.34%)
Feb 26, 2020	28.49	28.55	28.49	28.53	104,879	+0.03(+0.11%)
Feb 25, 2020	28.58	28.60	28.45	28.50	15,099	-0.04(-0.14%)
Feb 24, 2020	28.62	28.62	28.49	28.54	60,322	-0.02(-0.07%)
Feb 21, 2020	28.64	28.65	28.55	28.56	40,700	-0.11(-0.38%)
Feb 20, 2020	28.68	28.70	28.57	28.67	40,285	-0.02(-0.07%)
Feb 19, 2020	28.65	28.69	28.65	28.69	8,487	+0.09(+0.31%)
Feb 18, 2020	28.60	28.64	28.55	28.60	26,073	+0.00(+0.00%)
Feb 14, 2020	28.56	28.61	28.53	28.60	62,800	+0.01(+0.03%)
Feb 13, 2020	28.61	28.63	28.44	28.59	39,636	-0.04(-0.14%)
Feb 12, 2020	28.58	28.63	28.57	28.63	2,018	+0.02(+0.07%)
Feb 11, 2020	28.66	28.66	28.56	28.61	16,791	+0.00(+0.00%)
Feb 10, 2020	28.48	28.62	28.48	28.61	35,404	+0.18(+0.63%)
Feb 07, 2020	28.39	28.47	28.39	28.43	158,500	+0.06(+0.21%)
Feb 06, 2020	28.30	28.44	28.30	28.37	93,520	+0.07(+0.25%)
Feb 05, 2020	28.15	28.38	28.15	28.30	27,269	+0.01(+0.04%)
Feb 04, 2020	28.19	28.29	28.19	28.29	9,000	+0.14(+0.49%)