Aptus Defined Risk ETF Historical Data - DRSK | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Aptus Defined Risk ETF (DRSK)
Aptus Defined Risk ETF (DRSK) Historical

Aptus Defined Risk ETF (DRSK)

28.02

0.03

(0.11%)

Closed December 24 3:00PM

Delayed by 15 minutes

28.02

0.00

( 0.00% )

Pre Market: 3:05AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.15	-0.532481363152	28.17	28.21	27.88	185425	28.02835622	SP
4	0.31	1.11872970047	27.71	28.54	27.71	252005	28.13504719	SP
12	-0.2	-0.708717221828	28.22	28.6769	27.49	217556	28.03980097	SP
26	0.73	2.67497251741	27.29	29.24	26.8901	204399	28.0447611	SP
52	2.61	10.2715466352	25.41	29.24	25.12	164642	27.33796435	SP
156	-0.88	-3.04498269896	28.9	29.24	22.7	155258	26.4811011	SP
260	0.21	0.755124056095	27.81	32.02	22.7	138725	27.53095348	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1729895400	27.95	0.03	0.11	27.99	28.07	27.8867	287536
1729809000	27.92	0.03	0.11	27.96	27.96	27.86	99626
1729722600	27.89	-0.2	-0.71	28.08	28.15	27.7718	87737
1729636200	28.09	0.01	0.04	28.09	28.14	27.99	86122
1729549800	28.08	-0.12	-0.43	28.16	28.16	27.97	1491086
1729290600	28.2	0	0.00	28.25	28.25	28.1301	58903
1729204200	28.2	-0.08	-0.28	28.33	28.33	28.1701	180567
1729117800	28.28	0.13	0.46	28.26	28.39	28.18	132607
1729031400	28.15	-0.1	-0.35	28.25	28.3	28.1401	188568
1728945000	28.25	0	0.00	28.15	28.34	28.15	60048
1728685800	28.25	0.06	0.21	28.14	28.2895	28.1	57022
1728599400	28.19	0	0.00	28.2	28.28	28.09	127873
1728513000	28.19	0.03	0.11	28.155	28.28	28.0379	89377
1728426600	28.16	0.06	0.21	28.12	28.19	27.989449	214107
1728340200	28.1	-0.12	-0.43	28.18	28.29	28.0201	116911
1728081000	28.22	-0.1	-0.35	28.35	28.41	28.0999	122032
1727994600	28.32	0.02	0.07	28.22	28.32	28.18	85116
1727908200	28.3	0.01	0.04	28.29	28.31	28.17	138039
1727821800	28.29	-0.01	-0.04	28.33	28.35	28.22	117164
1727735400	28.3	-0.05	-0.18	28.35	28.36	28.2037	346886
1727476200	28.35	-0.2	-0.70	28.44	28.93	28.3	214136
1727389800	28.55	0.06	0.21	28.59	28.61	28.45	236683

Aptus Defined Risk ETF

Rexford Individual Realty

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions