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 | -0.35 | -1.27180232558 | 27.52 | 27.63 | 27.17 | 123291 | 27.43152981 | SP |
| 4 | -0.23 | -0.839416058394 | 27.4 | 27.63 | 26.8901 | 91449 | 27.32285187 | SP |
| 12 | 1.19 | 4.58044649731 | 25.98 | 27.7 | 25.61 | 124828 | 26.66970275 | SP |
| 26 | 1.6 | 6.25733281189 | 25.57 | 27.7 | 25.42 | 122505 | 26.36582376 | SP |
| 52 | 2.05 | 8.16082802548 | 25.12 | 27.7 | 22.7 | 137374 | 25.20901695 | SP |
| 156 | -2.5 | -8.42601954837 | 29.67 | 30.32 | 22.7 | 144545 | 26.53517846 | SP |
| 260 | -0.34 | -1.23591421301 | 27.51 | 32.02 | 22.7 | 122164 | 27.44166001 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 27.17 | -0.17 | -0.62 | 27.4 | 27.4 | 27.17 | 21586 |
| 1721341800 | 27.34 | -0.2 | -0.73 | 27.5 | 27.5 | 27.32 | 252427 |
| 1721255400 | 27.54 | -0.08 | -0.29 | 27.62 | 27.62 | 27.43 | 109353 |
| 1721169000 | 27.62 | 0.18 | 0.64 | 27.54 | 27.63 | 27.51 | 78564 |
| 1721082600 | 27.445 | 0 | 0.02 | 27.52 | 27.57 | 27.43 | 154524 |
| 1720823400 | 27.44 | 0.08 | 0.29 | 27.47 | 27.57 | 27.335 | 74430 |
| 1720737000 | 27.36 | -0.09 | -0.33 | 27.53 | 27.5853 | 27.3231 | 53839 |
| 1720650600 | 27.45 | 0.11 | 0.40 | 27.35 | 27.47 | 27.277 | 65786 |
| 1720564200 | 27.34 | -0.09 | -0.33 | 27.33 | 27.43 | 27.33 | 38450 |
| 1720477800 | 27.43 | -0.09 | -0.33 | 27.52 | 27.52 | 27.3901 | 42061 |
| 1720218600 | 27.52 | 0.24 | 0.88 | 27.26 | 27.54 | 27.26 | 28759 |
| 1720040640 | 27.28 | 0.13 | 0.48 | 27.05 | 27.3 | 27.05 | 92565 |
| 1719959400 | 27.15 | 0.18 | 0.67 | 27.05 | 27.15 | 26.98 | 47647 |
| 1719873000 | 26.97 | -0.06 | -0.22 | 27.02 | 27.08 | 26.8901 | 54997 |
| 1719613800 | 27.03 | -0.08 | -0.30 | 27.34 | 27.34 | 27.02 | 99960 |
| 1719527400 | 27.11 | -0.14 | -0.51 | 26.95 | 27.16 | 26.95 | 89087 |
| 1719441000 | 27.25 | -0.04 | -0.15 | 27.29 | 27.29 | 27.2 | 210973 |
| 1719354600 | 27.29 | -0.04 | -0.15 | 27.29 | 27.315 | 27.2533 | 82290 |
| 1719268200 | 27.33 | -0.06 | -0.20 | 27.4 | 27.425 | 27.32 | 140240 |
| 1719009000 | 27.3861 | 0.01 | 0.02 | 27.33 | 27.4 | 27.33 | 57658 |
| 1718922600 | 27.38 | -0.06 | -0.22 | 27.51 | 27.51 | 27.35 | 96622 |
| 1718749800 | 27.44 | 0.09 | 0.33 | 27.41 | 27.4588 | 27.3841 | 77914 |
| 1718663400 | 27.35 | 0.11 | 0.40 | 27.29 | 27.3919 | 27.14 | 115934 |
| 1718404200 | 27.24 | 0.24 | 0.89 | 27.7 | 27.7 | 27.1904 | 49765 |
| 1718317800 | 27 | 0.13 | 0.48 | 27.06 | 27.46 | 26.89 | 542714 |
| 1718231400 | 26.87 | 0.17 | 0.64 | 27.28 | 27.28 | 26.86 | 80231 |
| 1718145000 | 26.7 | 0.04 | 0.17 | 26.9 | 26.9 | 26.595 | 42015 |
| 1718058600 | 26.655 | 0.01 | 0.04 | 26.61 | 26.66 | 26.5774 | 119248 |
| 1717799400 | 26.645 | -0.2 | -0.73 | 26.88 | 26.88 | 26.64 | 64848 |
| 1717713000 | 26.84 | 0.02 | 0.07 | 26.72 | 26.87 | 26.72 | 98793 |
| 1717626600 | 26.82 | 0.2 | 0.75 | 26.7 | 26.82 | 26.6321 | 87802 |
| 1717540200 | 26.62 | 0.07 | 0.26 | 26.6 | 26.645 | 26.565 | 100651 |
| 1717453800 | 26.55 | 0.02 | 0.08 | 26.46 | 26.6236 | 26.46 | 73326 |
| 1717194600 | 26.53 | 0.05 | 0.19 | 26.44 | 26.55 | 26.44 | 299484 |
| 1717108200 | 26.48 | 0.02 | 0.08 | 26.55 | 26.55 | 26.4507 | 129221 |
| 1717021800 | 26.46 | -0.06 | -0.23 | 26.64 | 26.64 | 26.46 | 152583 |
| 1716935400 | 26.52 | 0.02 | 0.08 | 26.52 | 26.58 | 26.5101 | 90228 |
| 1716589800 | 26.5 | 0.07 | 0.26 | 26.45 | 26.61 | 26.45 | 78156 |
| 1716503400 | 26.43 | -0.16 | -0.60 | 26.69 | 26.69 | 26.4174 | 125531 |
| 1716417000 | 26.59 | -0.11 | -0.41 | 26.6 | 26.68 | 26.57 | 133045 |
| 1716330600 | 26.7 | 0.03 | 0.11 | 26.62 | 26.72 | 26.62 | 147056 |
| 1716244200 | 26.67 | 0.07 | 0.26 | 26.61 | 26.7 | 26.57 | 151834 |
| 1715985000 | 26.6 | -0.05 | -0.19 | 26.59 | 26.66 | 26.5606 | 65012 |
| 1715898600 | 26.65 | -0.05 | -0.19 | 26.675 | 26.7599 | 26.6448 | 108926 |
| 1715812200 | 26.7 | 0.27 | 1.02 | 26.54 | 26.73 | 26.54 | 95796 |
| 1715725800 | 26.43 | 0.08 | 0.30 | 26.36 | 26.44 | 26.3304 | 102610 |
| 1715639400 | 26.35 | 0.02 | 0.08 | 26.4 | 26.46 | 26.3001 | 81612 |
| 1715380200 | 26.33 | -0.02 | -0.08 | 26.39 | 26.41 | 26.2901 | 72934 |
| 1715293800 | 26.35 | 0.06 | 0.23 | 26.29 | 26.38 | 26.26 | 148161 |
| 1715207400 | 26.29 | -0.06 | -0.23 | 26.21 | 26.33 | 26.21 | 69749 |
| 1715121000 | 26.35 | 0.04 | 0.15 | 26.35 | 26.42 | 26.33 | 140820 |
| 1715034600 | 26.31 | 0.21 | 0.80 | 26.19 | 26.31 | 26.18 | 88012 |
| 1714775400 | 26.1 | 0.26 | 1.01 | 25.84 | 26.27 | 25.84 | 259867 |
| 1714689000 | 25.84 | 0.16 | 0.64 | 25.72 | 25.84 | 25.66 | 94857 |
| 1714602600 | 25.6755 | 0.01 | 0.02 | 25.65 | 25.875 | 25.61 | 441459 |
| 1714516200 | 25.67 | -0.24 | -0.93 | 25.88 | 25.88 | 25.66 | 159227 |
| 1714429800 | 25.91 | 0.02 | 0.08 | 25.98 | 25.98 | 25.85 | 533957 |
| 1714170600 | 25.89 | 0.16 | 0.62 | 25.74 | 25.95 | 25.74 | 136995 |
| 1714084200 | 25.73 | -0.12 | -0.46 | 25.63 | 25.7599 | 25.5901 | 47382 |
| 1713997800 | 25.85 | -0.07 | -0.27 | 25.95 | 25.95 | 25.77 | 155166 |
| 1713911400 | 25.92 | 0.07 | 0.27 | 25.86 | 26 | 25.86 | 82992 |
| 1713825000 | 25.85 | -0.01 | -0.04 | 25.94 | 25.97 | 25.8133 | 165443 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
