Indicators

Aptus Defined Risk ETF (NY: DRSK )

27.24 +0.24 (+0.89%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.03	30.12	29.88	29.99	37,700	-0.07(-0.23%)
May 28, 2020	29.75	30.13	29.75	30.06	40,050	+0.16(+0.54%)
May 27, 2020	30.29	30.29	29.74	29.90	51,943	-0.12(-0.40%)
May 26, 2020	30.55	30.55	29.95	30.02	22,465	-0.14(-0.48%)
May 22, 2020	30.20	30.21	30.16	30.16	205,400	-0.04(-0.12%)
May 21, 2020	30.21	30.26	30.15	30.20	43,825	-0.06(-0.20%)
May 20, 2020	29.65	30.30	29.65	30.26	49,859	+0.30(+0.98%)
May 19, 2020	30.08	30.18	29.96	29.96	65,630	-0.02(-0.05%)
May 18, 2020	30.03	30.12	29.91	29.98	20,031	-0.03(-0.10%)
May 15, 2020	29.84	30.01	29.74	30.01	42,900	+0.16(+0.54%)
May 14, 2020	30.20	30.20	29.68	29.85	86,205	-0.01(-0.03%)
May 13, 2020	29.76	29.87	29.69	29.86	51,816	+0.04(+0.13%)
May 12, 2020	30.08	30.08	29.75	29.82	153,819	-0.07(-0.23%)
May 11, 2020	30.05	30.05	29.70	29.89	114,306	+0.15(+0.50%)
May 08, 2020	29.83	29.88	29.68	29.74	275,500	-0.07(-0.23%)
May 07, 2020	29.84	29.87	29.69	29.81	78,277	+0.19(+0.64%)
May 06, 2020	29.73	29.73	29.45	29.62	52,195	+0.11(+0.37%)
May 05, 2020	29.44	29.58	29.41	29.51	94,182	+0.07(+0.24%)
May 04, 2020	28.97	29.44	28.97	29.44	14,866	+0.14(+0.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.