Aptus Defined Risk ETF (DRSK)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 0.868621064061 | 27.63 | 27.88 | 27.52 | 154350 | 27.7398677 | SP |
| 4 | 0.35 | 1.27180232558 | 27.52 | 27.88 | 26.89 | 228397 | 27.40634106 | SP |
| 12 | 0.22 | 0.795660036166 | 27.65 | 28.6769 | 26.89 | 227698 | 27.84299503 | SP |
| 26 | 0.74 | 2.72760781423 | 27.13 | 29.24 | 26.89 | 222370 | 28.03342722 | SP |
| 52 | 2.12 | 8.23300970874 | 25.75 | 29.24 | 25.5901 | 174710 | 27.44327869 | SP |
| 156 | -0.55 | -1.93525686137 | 28.42 | 29.24 | 22.7 | 155544 | 26.43092197 | SP |
| 260 | -0.4 | -1.41492748497 | 28.27 | 32.02 | 22.7 | 141512 | 27.52881332 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 27.87 | 0.11 | 0.40 | 27.64 | 27.88 | 27.5821 | 180893 |
| 1737761400 | 27.76 | -0.04 | -0.14 | 27.87 | 27.88 | 27.65 | 97440 |
| 1737675000 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1737588600 | 27.8 | 0.12 | 0.43 | 27.82 | 27.85 | 27.6546 | 166055 |
| 1737502200 | 27.68 | 0.13 | 0.47 | 27.65 | 27.68 | 27.52 | 207679 |
| 1737156600 | 27.55 | 0.07 | 0.25 | 27.67 | 27.67 | 27.5155 | 117960 |
| 1737070200 | 27.48 | 0.03 | 0.11 | 27.52 | 27.5466 | 27.345 | 378186 |
| 1736983800 | 27.45 | 0.35 | 1.29 | 27.33 | 27.5 | 27.26 | 204482 |
| 1736897400 | 27.1 | 0.04 | 0.15 | 27.17 | 27.17 | 26.9317 | 125229 |
| 1736811000 | 27.06 | -0.08 | -0.29 | 26.89 | 27.16 | 26.89 | 156702 |
| 1736551800 | 27.14 | -0.29 | -1.06 | 27.35 | 27.35 | 27.07 | 780471 |
| 1736379000 | 27.43 | -0.04 | -0.15 | 27.51 | 27.51 | 27.29 | 217290 |
| 1736292600 | 27.47 | -0.11 | -0.40 | 27.7 | 27.72 | 27.43 | 284064 |
| 1736206200 | 27.58 | 0.14 | 0.51 | 27.48 | 27.7724 | 27.48 | 154590 |
| 1735947000 | 27.44 | -0.04 | -0.15 | 27.51 | 27.5902 | 27.44 | 161544 |
| 1735860600 | 27.48 | 0.05 | 0.18 | 27.45 | 27.59 | 27.39 | 181375 |
| 1735687800 | 27.43 | -0.06 | -0.22 | 27.55 | 27.63 | 27.38 | 216954 |
| 1735601400 | 27.49 | -0.3 | -1.08 | 27.52 | 27.549 | 27.39 | 215317 |
| 1735342200 | 27.79 | -0.2 | -0.71 | 27.86 | 27.97 | 27.7501 | 118139 |
| 1735255800 | 27.99 | -0.03 | -0.11 | 27.89 | 28.03 | 27.8248 | 176660 |
| 1735077840 | 28.02 | 0.03 | 0.11 | 28.05 | 28.05 | 27.88 | 115253 |
| 1734996600 | 27.99 | -0.06 | -0.21 | 28.05 | 28.12 | 27.93 | 185289 |
| 1734737400 | 28.05 | 0.01 | 0.04 | 28.13 | 28.21 | 27.94 | 293497 |
| 1734651000 | 28.04 | -0.01 | -0.04 | 28.17 | 28.26 | 27.87 | 150451 |
| 1734564600 | 28.05 | -0.33 | -1.16 | 28.39 | 28.43 | 28.03 | 264915 |
| 1734478200 | 28.38 | -0.06 | -0.21 | 28.46 | 28.46 | 28.19 | 467176 |
| 1734391800 | 28.44 | 0.32 | 1.14 | 28.15 | 28.54 | 28.15 | 431804 |
| 1734132600 | 28.12 | 0.05 | 0.18 | 28.14 | 28.31 | 28.12 | 177948 |
| 1734046200 | 28.07 | -0.25 | -0.88 | 28.15 | 28.25 | 28.07 | 309643 |
| 1733959800 | 28.32 | 0.27 | 0.96 | 28.17 | 28.3485 | 28.17 | 229532 |
| 1733873400 | 28.05 | -0.12 | -0.43 | 28.23 | 28.23 | 28.0043 | 106278 |
| 1733787000 | 28.17 | -0.17 | -0.60 | 28.34 | 28.34 | 28.17 | 436671 |
| 1733527800 | 28.34 | 0.18 | 0.64 | 28.27 | 28.35 | 28.2004 | 135349 |
| 1733441400 | 28.16 | -0.01 | -0.04 | 28.16 | 28.2499 | 28.0903 | 177252 |
| 1733355000 | 28.17 | 0.3 | 1.08 | 27.94 | 28.18 | 27.94 | 230390 |
| 1733268600 | 27.87 | -0.11 | -0.39 | 27.9 | 27.9896 | 27.87 | 673243 |
| 1733182200 | 27.98 | 0.1 | 0.36 | 27.86 | 28.45 | 27.83 | 112361 |
| 1732917840 | 27.88 | 0.16 | 0.58 | 27.71 | 27.89 | 27.71 | 50501 |
| 1732750200 | 27.72 | -0.07 | -0.25 | 27.82 | 27.82 | 27.654 | 338862 |
| 1732663800 | 27.79 | 0.08 | 0.29 | 27.74 | 27.83 | 27.64 | 97290 |
| 1732577400 | 27.71 | 0.09 | 0.33 | 27.67 | 27.81 | 27.6233 | 132445 |
| 1732318200 | 27.62 | 0.01 | 0.04 | 27.66 | 27.66 | 27.553 | 111300 |
| 1732231800 | 27.61 | -0.03 | -0.11 | 27.68 | 28.6769 | 27.58 | 131112 |
| 1732145400 | 27.64 | -0.06 | -0.22 | 27.72 | 27.77 | 27.55 | 108024 |
| 1732059000 | 27.7 | 0.14 | 0.51 | 27.57 | 27.71 | 27.54 | 136467 |
| 1731972600 | 27.56 | -0.05 | -0.18 | 27.5 | 27.6 | 27.5 | 94444 |
| 1731713400 | 27.61 | -0.19 | -0.68 | 27.77 | 27.77 | 27.5 | 181730 |
| 1731627000 | 27.8 | -0.22 | -0.79 | 28.05 | 28.0725 | 27.7029 | 542267 |
| 1731540600 | 28.02 | 0 | 0.00 | 28.11 | 28.11 | 27.9198 | 202751 |
| 1731454200 | 28.02 | -0.16 | -0.57 | 28.16 | 28.23 | 27.8801 | 162742 |
| 1731367800 | 28.18 | -0.11 | -0.39 | 28.33 | 28.33 | 28.0709 | 108118 |
| 1731108600 | 28.29 | 0.01 | 0.04 | 28.35 | 28.35 | 28.2201 | 157333 |
| 1731022200 | 28.28 | 0.31 | 1.11 | 28.03 | 28.41 | 28.03 | 829158 |
| 1730935800 | 27.97 | 0.23 | 0.83 | 27.87 | 27.9999 | 27.65 | 185778 |
| 1730849400 | 27.74 | 0.15 | 0.54 | 27.64 | 27.74 | 27.54 | 149617 |
| 1730763000 | 27.59 | 0.05 | 0.18 | 27.65 | 27.86 | 27.49 | 147693 |
| 1730500200 | 27.54 | -0.02 | -0.07 | 27.7 | 27.89 | 27.52 | 103703 |
| 1730413800 | 27.56 | -0.36 | -1.29 | 27.9 | 27.9 | 27.5116 | 127784 |
| 1730327400 | 27.92 | -0.06 | -0.21 | 28.01 | 28.04 | 27.8741 | 326845 |
| 1730241000 | 27.98 | 0.1 | 0.36 | 27.88 | 27.99 | 27.77 | 168209 |
| 1730154600 | 27.88 | -0.07 | -0.25 | 27.95 | 28.21 | 27.8301 | 75820 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
