Indicators

Aptus Defined Risk ETF (NY: DRSK )

28.53 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	25.87	25.95	25.74	25.84	43,755	-0.06(-0.23%)
May 28, 2020	25.63	25.96	25.63	25.90	46,483	+0.14(+0.54%)
May 27, 2020	26.10	26.10	25.62	25.76	60,286	-0.10(-0.40%)
May 26, 2020	26.32	26.32	25.81	25.87	26,073	-0.12(-0.48%)
May 22, 2020	26.02	26.03	25.99	25.99	238,392	-0.03(-0.12%)
May 21, 2020	26.03	26.07	25.98	26.02	50,864	-0.05(-0.20%)
May 20, 2020	25.55	26.10	25.55	26.07	57,867	+0.25(+0.98%)
May 19, 2020	25.92	26.00	25.82	25.82	76,171	-0.01(-0.05%)
May 18, 2020	25.87	25.96	25.77	25.83	23,248	-0.03(-0.10%)
May 15, 2020	25.71	25.86	25.62	25.86	49,790	+0.14(+0.54%)
May 14, 2020	26.02	26.02	25.57	25.72	100,051	-0.01(-0.03%)
May 13, 2020	25.64	25.74	25.58	25.73	60,139	+0.03(+0.13%)
May 12, 2020	25.92	25.92	25.63	25.69	178,526	-0.06(-0.23%)
May 11, 2020	25.89	25.89	25.59	25.75	132,666	+0.13(+0.50%)
May 08, 2020	25.70	25.74	25.57	25.62	319,752	-0.06(-0.23%)
May 07, 2020	25.71	25.74	25.58	25.68	90,850	+0.16(+0.64%)
May 06, 2020	25.62	25.62	25.37	25.52	60,578	+0.09(+0.37%)
May 05, 2020	25.37	25.49	25.34	25.43	109,310	+0.06(+0.24%)
May 04, 2020	24.96	25.37	24.96	25.37	17,253	+0.12(+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.