Aptus Defined Risk ETF (DRSK)
CBOE: DRSK
· Real-Time Price · USD
28.88
0.12 (0.42%)
At close: Aug 19, 2025, 9:40 AM
DRSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 28.89 | 28.91 | 28.74 | 28.76 | 28.76 | -0.14% | 263,256 |
| Aug 15, 2025 | 28.65 | 28.91 | 28.65 | 28.80 | 28.80 | 0.14% | 227,238 |
| Aug 14, 2025 | 28.70 | 28.85 | 28.63 | 28.76 | 28.76 | -0.59% | 99,514 |
| Aug 13, 2025 | 28.84 | 28.98 | 28.82 | 28.93 | 28.93 | 0.42% | 138,400 |
| Aug 12, 2025 | 28.56 | 28.90 | 28.52 | 28.81 | 28.81 | 0.77% | 128,648 |
| Aug 11, 2025 | 28.62 | 28.68 | 28.51 | 28.59 | 28.59 | 0.00% | 96,300 |
| Aug 8, 2025 | 28.56 | 28.61 | 28.47 | 28.59 | 28.59 | -0.03% | 56,200 |
| Aug 7, 2025 | 28.69 | 28.69 | 28.48 | 28.60 | 28.60 | 0.18% | 107,311 |
| Aug 6, 2025 | 28.69 | 28.69 | 28.50 | 28.55 | 28.55 | -0.42% | 133,400 |
| Aug 5, 2025 | 28.78 | 28.78 | 28.64 | 28.67 | 28.67 | -0.24% | 83,600 |
| Aug 4, 2025 | 27.92 | 28.82 | 27.92 | 28.74 | 28.74 | 0.35% | 136,900 |
| Aug 1, 2025 | 28.45 | 28.67 | 28.45 | 28.64 | 28.64 | 0.56% | 129,835 |
| Jul 31, 2025 | 28.69 | 28.84 | 28.48 | 28.48 | 28.48 | -0.49% | 212,848 |
| Jul 30, 2025 | 28.79 | 28.83 | 28.58 | 28.62 | 28.62 | -0.45% | 336,846 |
| Jul 29, 2025 | 28.83 | 29.09 | 28.69 | 28.75 | 28.75 | -0.48% | 909,630 |
| Jul 28, 2025 | 28.82 | 28.90 | 28.75 | 28.89 | 28.89 | 0.35% | 77,724 |
| Jul 25, 2025 | 28.71 | 28.93 | 28.69 | 28.79 | 28.79 | 0.21% | 95,330 |
| Jul 24, 2025 | 28.63 | 28.84 | 28.63 | 28.73 | 28.73 | 0.35% | 63,300 |
| Jul 23, 2025 | 28.50 | 28.76 | 28.50 | 28.63 | 28.63 | 0.95% | 110,231 |
| Jul 22, 2025 | 28.32 | 28.44 | 28.22 | 28.36 | 28.36 | 0.07% | 83,700 |