Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

DRSK Historical Prices

Aptus Defined Risk ETF · daily open, high, low, close & volume

Trading days
250
Period high
29.69
Period low
26.95
Period change
-5.86%
DateOpenHighLowCloseChangeVolume
Nov 6, 202627.3127.3427.2427.30-0.29%244,156
Nov 5, 202627.3827.3927.2127.38+0.18%409,552
Nov 4, 202627.1927.3627.1927.33+0.59%95,967
Nov 3, 202627.1327.2327.1327.17-0.04%114,771
Nov 2, 202627.2527.3227.1827.18-0.33%105,585
Oct 30, 202627.1227.2727.1227.27+0.15%159,773
Oct 29, 202627.1727.3027.1427.23+0.15%206,334
Oct 28, 202627.3527.3527.1527.19-0.26%168,614
Oct 27, 202627.1927.2727.1527.26+0.22%116,709
Oct 26, 202627.1927.2527.1627.20+0.06%63,460
Oct 23, 202627.1627.2327.1627.18-0.31%144,731
Oct 22, 202627.0427.3227.0427.27+0.48%413,750
Oct 21, 202627.2327.2327.0527.14-0.07%81,725
Oct 20, 202627.1527.2427.1027.16+0.13%114,435
Oct 19, 202627.3327.3327.1027.12-0.46%163,361
Oct 16, 202627.2227.3027.1627.25-0.18%94,538
Oct 15, 202627.2227.3327.2227.30+0.48%270,945
Oct 14, 202627.0927.2027.0727.17-0.37%259,524
Oct 13, 202627.2727.3027.1927.27+0.06%310,781
Oct 12, 202627.2827.3027.2127.25-0.06%60,259
Oct 9, 202627.2227.3027.2227.27+0.04%163,258
Oct 8, 202627.2727.2827.1927.26-0.15%97,315
Oct 7, 202627.2527.3227.1427.30+0.04%144,208
Oct 6, 202627.3827.3827.2427.29+0.22%89,581
Oct 5, 202627.1727.2527.1227.23+0.37%250,098
Oct 2, 202627.3927.3927.1327.13-0.40%139,032
Oct 1, 202627.0727.2626.9527.24+0.26%201,303
Sep 30, 202627.2427.2427.1127.17+0.26%260,833
Sep 29, 202627.1127.1627.0527.10-1.24%102,646
Sep 28, 202627.5527.5527.3627.44-0.63%67,025
Sep 25, 202627.5927.6427.5027.61+0.31%98,529
Sep 24, 202627.5527.7027.4427.53-0.54%1,344,735
Sep 23, 202627.8127.8927.6227.68-1.11%110,156
Sep 22, 202627.9928.0327.9227.99+0.18%196,266
Sep 21, 202627.8827.9927.8827.94+0.47%54,704
Sep 18, 202627.6527.8427.6527.81-0.14%131,264
Sep 17, 202627.9127.9127.7727.85+0.58%86,415
Sep 16, 202627.7327.8627.6427.69+0.04%92,235
Sep 15, 202627.7527.7727.6727.68-0.40%118,938
Sep 14, 202627.7727.8527.7127.79-0.18%124,320
Sep 11, 202627.9527.9527.7927.84-0.07%102,830
Sep 10, 202628.0028.0027.8127.86-0.92%157,681
Sep 9, 202628.1928.1928.0628.12-0.18%144,091
Sep 8, 202628.1928.2628.1428.17-0.35%84,636
Sep 4, 202628.3328.3328.2428.27-0.14%552,038
Sep 3, 202628.3028.3728.2728.31+0.43%69,509
Sep 2, 202628.1228.2628.1228.19-0.35%122,696
Aug 31, 202628.2728.3428.2628.29-0.21%102,432
Aug 28, 202628.4628.5428.3528.35-0.63%178,105
Aug 27, 202628.5128.5928.4828.53+0.21%164,661
Aug 26, 202628.4628.4928.4128.47-0.07%150,673
Aug 25, 202628.5428.5428.4528.49+0.39%119,941
Aug 24, 202628.3528.4528.3528.38-0.04%390,677
Aug 21, 202628.7328.7328.3928.39-0.14%131,122
Aug 20, 202628.4728.5028.4228.43-0.46%176,900
Aug 19, 202628.6928.6928.5228.56+0.25%267,206
Aug 18, 202628.4528.5628.4528.49-0.52%108,533
Aug 17, 202628.7728.8028.6128.64-0.61%85,917
Aug 14, 202628.9729.0028.8028.82-0.74%103,970
Aug 13, 202628.9429.1528.9429.03+0.66%308,817
Aug 12, 202628.8928.9528.8128.84+0.19%111,543
Aug 11, 202628.8528.9528.7628.79-0.26%160,829
Aug 10, 202628.9529.0128.8628.86-0.55%89,401
Aug 7, 202628.9229.1028.9229.02+0.35%200,693
Aug 6, 202628.9729.0628.8628.92-0.28%136,401
Aug 5, 202629.3329.4829.0029.00-0.65%402,391
Aug 4, 202628.7029.2928.7029.19+1.96%204,410
Aug 3, 202628.4928.6728.4828.63+0.74%167,622
Jul 31, 202628.4028.4228.3228.42+0.28%79,230
Jul 30, 202628.1528.4028.1528.34+0.57%256,096
Jul 29, 202628.2728.2728.1328.18-0.14%119,532
Jul 28, 202628.1628.2728.1528.22+0.21%100,308
Jul 27, 202628.2428.2528.1628.16+0.04%157,825
Jul 24, 202628.2828.2828.1528.15-0.18%123,153
Jul 23, 202628.3528.3528.1928.20-0.60%209,178
Jul 22, 202628.3528.4428.3528.37-0.28%127,225
Jul 21, 202628.5128.5128.4228.45-0.18%119,007
Jul 20, 202628.5528.5628.4728.50-0.12%66,070
Jul 17, 202628.5028.6328.5028.54-0.47%165,372
Jul 16, 202628.7728.7728.5728.67-0.47%65,773
Jul 15, 202628.7328.8228.6828.80+0.61%160,849
Jul 14, 202628.6528.6928.5828.63+0.28%183,858
Jul 13, 202628.6428.6728.5528.55-0.73%136,580
Jul 10, 202628.6428.7928.6428.76+0.10%170,719
Jul 9, 202628.6728.7328.5528.73+0.52%121,422
Jul 8, 202628.5228.5928.5028.58-0.12%85,192
Jul 7, 202628.6728.7228.5928.61-0.61%195,532
Jul 6, 202628.7528.7928.7028.79+0.24%80,062
Jul 2, 202628.7028.7428.6528.72-0.03%116,773
Jul 1, 202628.7628.7628.6628.73-0.07%134,760
Jun 30, 202628.5528.8028.5528.75-0.17%144,606
Jun 29, 202628.7528.8228.7328.80-1.03%108,043
Jun 26, 202628.9329.1228.9329.10+0.21%66,581
Jun 25, 202629.0429.0529.0029.04+0.07%76,070
Jun 24, 202628.9329.0528.9329.02+0.21%61,468
Jun 23, 202628.9429.0028.9028.96-0.07%91,749
Jun 22, 202628.9529.3228.9528.98-0.38%78,785
Jun 18, 202629.0329.1329.0329.09+0.31%124,823
Jun 17, 202629.1629.2028.9729.00-0.62%87,800
Jun 16, 202629.2529.3629.1829.18-0.27%80,811
Jun 15, 202629.2029.3329.2029.26+0.45%84,518
Jun 12, 202629.0829.2029.0629.13-0.14%182,653
Jun 11, 202628.9829.2028.9129.17+0.69%152,891
Jun 10, 202629.0729.0728.9628.97-0.28%88,097
Jun 9, 202629.1229.1228.9429.05+0.10%103,597
Jun 8, 202629.0329.0628.9929.02+0.07%107,591
Jun 5, 202629.3429.3428.9829.00-1.36%93,885
Jun 4, 202629.3329.4129.2929.40+0.34%121,389
Jun 3, 202629.5429.5429.2929.30-0.81%58,107
Jun 2, 202629.5329.6029.5029.54-0.44%411,353
Jun 1, 202629.5829.6929.4929.67+0.37%58,262
May 29, 202629.3229.5929.3229.56+0.75%115,782
May 28, 202629.2729.3729.2729.34+0.45%94,146
May 27, 202629.2129.2829.2029.21-0.12%76,455
May 26, 202629.2329.2829.1929.25+0.29%88,820
May 22, 202629.2429.2529.1029.16+0.14%75,685
May 21, 202629.0629.1828.9829.12-0.03%87,276
May 20, 202628.9829.1928.9829.13+0.69%77,916
May 19, 202629.0329.0328.9128.93-0.41%75,569
May 18, 202629.1029.2029.0229.05-0.31%53,016
May 15, 202629.2829.2829.1429.14-1.05%37,044
May 14, 202629.4929.5129.4029.45+0.37%101,381
May 13, 202629.1829.3929.1829.34+0.58%58,132
May 12, 202629.2329.2529.0729.17-0.34%56,724
May 11, 202629.2029.3729.2029.27+0.07%113,052
May 8, 202629.1829.2929.1829.25+0.79%68,704
May 7, 202629.1129.2328.9829.02-0.45%112,373
May 6, 202628.7929.1728.7929.15+1.89%75,105
May 5, 202628.4528.7028.4528.61+0.60%98,228
May 4, 202628.5028.6028.3828.44-0.52%157,124
May 1, 202628.5228.7828.5228.59+0.18%186,456
Apr 30, 202628.4528.6128.3628.54+0.28%99,157
Apr 29, 202628.5528.5528.4128.46-0.52%113,891
Apr 28, 202628.6328.6528.5428.61-0.49%91,848
Apr 27, 202628.6928.8028.6628.75+0.03%215,263
Apr 24, 202628.4728.7928.4728.74+0.98%89,689
Apr 23, 202628.6428.6828.4128.46-0.73%101,346
Apr 22, 202628.6428.6928.5928.67+0.60%103,876
Apr 21, 202628.6428.7128.4928.50-0.45%119,405
Apr 20, 202628.6328.6628.5828.63-0.14%87,396
Apr 17, 202628.5428.8228.5428.67+0.70%103,699
Apr 16, 202628.4528.6328.4428.47+0.07%106,053
Apr 15, 202628.1928.4828.1928.45+0.89%481,495
Apr 14, 202627.9828.2527.9828.20+0.89%157,835
Apr 13, 202627.7827.9827.7727.95+0.58%102,812
Apr 10, 202627.8027.8827.7827.79-0.11%61,287
Apr 9, 202627.7027.9027.6527.82+0.25%101,817
Apr 8, 202627.8227.8227.6627.75+0.87%114,886
Apr 7, 202627.4227.6527.3427.51+0.26%131,161
Apr 6, 202627.5227.5327.4227.44-0.11%126,852
Apr 2, 202627.1327.5027.1327.47+0.37%105,631
Apr 1, 202627.2927.4127.2927.37+0.15%96,472
Mar 31, 202627.2027.4127.2027.33+0.66%239,374
Mar 30, 202627.1027.2427.1027.15-0.55%65,728
Mar 27, 202627.3027.3527.2727.30+0.07%590,660
Mar 26, 202627.2927.4327.2727.28-0.53%97,216
Mar 25, 202627.4027.4927.4027.43+0.24%87,234
Mar 24, 202627.3927.4527.3427.36-0.33%169,405
Mar 23, 202627.3727.5027.3527.45+0.48%125,797
Mar 20, 202627.4627.4627.3127.32-0.62%99,917
Mar 19, 202627.3527.5227.3527.49-0.18%156,939
Mar 18, 202627.6427.6527.5327.54-0.33%68,646
Mar 17, 202627.6027.7427.6027.63-0.02%99,726
Mar 16, 202627.6327.7427.5927.64+0.27%83,706
Mar 13, 202627.5327.7527.5327.56-0.25%106,458
Mar 12, 202627.6927.7927.6327.63-0.83%119,959
Mar 11, 202627.9827.9827.7727.86-0.32%137,987
Mar 10, 202628.1128.1427.9427.95-0.57%172,126
Mar 9, 202628.0928.1328.0028.11-0.16%117,111
Mar 6, 202628.0928.2228.0728.16-0.02%92,486
Mar 5, 202628.1328.2428.0828.16-0.39%106,726
Mar 4, 202628.2328.3428.2228.27+0.18%88,628
Mar 3, 202628.0228.3428.0228.22-0.21%155,837
Mar 2, 202628.2528.3127.4528.28-0.07%144,850
Feb 27, 202628.0428.3028.0428.30+0.96%77,166
Feb 26, 202628.1028.1327.9928.03-0.25%85,506
Feb 25, 202628.0528.1328.0028.10+0.32%84,968
Feb 24, 202628.0028.0727.9328.01+0.07%103,766
Feb 23, 202627.9528.0927.9527.99-0.14%214,105
Feb 20, 202627.9028.1027.9028.03+0.21%280,361
Feb 19, 202627.9128.0827.9127.97-0.21%97,924
Feb 18, 202627.9428.0527.9428.03+0.00%87,585
Feb 17, 202628.0028.0527.9328.03-0.07%105,175
Feb 13, 202628.0128.2227.9728.05+0.14%83,732
Feb 12, 202628.1328.1327.9528.01-0.21%180,515
Feb 11, 202628.1628.1628.0028.07-0.25%159,517
Feb 10, 202628.1028.2428.1028.14-0.04%98,435
Feb 9, 202628.1228.1828.0528.15+0.11%120,679
Feb 6, 202628.1528.1527.9928.12+0.11%146,752
Feb 5, 202628.0028.1028.0028.09+0.11%301,492
Feb 4, 202627.9728.0827.9728.06-0.14%99,748
Feb 3, 202628.2128.2128.0528.10-0.53%149,953
Feb 2, 202628.3528.3728.1528.25-0.42%662,853
Jan 30, 202628.3528.4628.2728.37-0.28%211,823
Jan 29, 202628.4228.5028.3428.45+0.14%204,563
Jan 28, 202628.4128.5528.4028.41-0.14%53,306
Jan 27, 202628.4128.4628.3128.45+0.49%137,239
Jan 26, 202628.2628.4228.2628.31+0.18%151,402
Jan 23, 202628.1728.3528.1728.26-0.14%344,490
Jan 22, 202628.4228.4228.1828.30+0.04%251,371
Jan 21, 202628.3828.3828.1028.29+0.00%442,906
Jan 20, 202628.3428.3528.2028.29-0.39%74,042
Jan 16, 202628.4728.4728.3028.40+0.11%106,848
Jan 15, 202628.6328.6328.3728.37-0.53%119,775
Jan 14, 202628.5028.5428.4028.52+0.00%139,068
Jan 13, 202628.7028.7028.4228.52-0.14%124,495
Jan 12, 202628.4028.6928.4028.56-0.24%112,574
Jan 9, 202628.6628.7628.6028.63-0.14%167,478
Jan 8, 202628.6828.7828.6228.67-0.21%161,204
Jan 7, 202628.7328.9128.7228.73-0.14%87,580
Jan 6, 202628.6028.8628.6028.77+0.35%347,961
Jan 5, 202628.4228.7428.4228.67+0.88%85,080
Jan 2, 202628.5628.5628.3228.42-0.18%78,895
Dec 31, 202528.5628.6428.4728.47-0.45%298,026
Dec 30, 202528.6828.7128.5928.60-1.21%130,253
Dec 29, 202528.9729.0728.9528.95-0.75%85,108
Dec 26, 202529.1829.2529.0129.17+0.12%38,126
Dec 24, 202529.0029.2128.9729.14+0.47%60,930
Dec 23, 202528.8829.0028.8429.00+0.31%107,966
Dec 22, 202528.7928.9728.7928.91+0.66%125,123
Dec 19, 202528.6828.8428.6828.72-0.24%91,636
Dec 18, 202528.8828.8928.6928.79+0.45%275,220
Dec 17, 202528.8228.8828.6528.66-0.49%148,682
Dec 16, 202528.7328.8828.6328.80-0.07%149,720
Dec 15, 202528.8729.0028.7928.82-0.14%144,903
Dec 12, 202529.0429.1228.8028.86-0.89%456,119
Dec 11, 202529.1629.2428.7729.12-0.44%158,465
Dec 10, 202529.0129.4528.8829.25+0.86%184,516
Dec 9, 202529.0829.3028.9929.00-0.51%82,527
Dec 8, 202529.3329.3328.9929.15-0.31%116,105
Dec 5, 202529.2029.3229.1629.24+0.10%500,876
Dec 4, 202529.3129.3129.0829.21-0.07%119,708
Dec 3, 202529.1429.3129.1429.23-0.07%149,640
Dec 2, 202529.2929.3129.1529.25+0.38%87,608
Dec 1, 202529.3329.3329.1429.14-0.72%120,164
Nov 28, 202529.1629.4029.1629.35-0.24%34,235
Nov 26, 202529.2629.5029.2629.42+0.10%223,320
Nov 25, 202528.9429.4428.9429.39+1.03%251,497
Nov 24, 202528.9629.1328.9629.09+0.52%228,987
Nov 21, 202528.7429.0328.7428.94+0.73%150,134
Nov 20, 202529.0929.1128.7028.73-0.66%153,432
Nov 19, 202529.0529.0628.8828.92-0.03%212,344
Nov 18, 202528.8029.0428.8028.93+0.03%77,181
Nov 17, 202529.0529.0928.8228.92-0.21%91,948
Nov 14, 202529.0529.1928.8728.98-0.41%97,594
Nov 13, 202529.2129.3129.0929.10-1.19%184,250
Nov 12, 202529.3529.5629.3329.45+0.37%151,432
Nov 11, 202529.3329.4529.1929.34-0.07%72,408
Nov 10, 202529.0329.4029.0329.36+1.24%93,417
Nov 7, 202528.8829.1428.8329.00-0.17%99,560

Daily open, high, low, close and volume for Aptus Defined Risk ETF (DRSK). Showing 250 trading days. Unadjusted prices.