Aptus Defined Risk ETF (DRSK)
CBOE: DRSK
· Real-Time Price · USD
28.76
0.07 (0.24%)
At close: Sep 09, 2025, 2:59 PM
DRSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 28.68 | 28.86 | 28.59 | 28.69 | 28.69 | -0.03% | 84,058 |
| Sep 5, 2025 | 28.78 | 28.81 | 28.63 | 28.70 | 28.70 | 0.60% | 200,900 |
| Sep 4, 2025 | 28.54 | 28.64 | 28.42 | 28.53 | 28.53 | -0.49% | 109,516 |
| Sep 3, 2025 | 28.58 | 28.74 | 28.54 | 28.67 | 28.67 | 0.07% | 87,536 |
| Sep 2, 2025 | 28.69 | 28.69 | 28.50 | 28.65 | 28.65 | -0.56% | 100,300 |
| Aug 29, 2025 | 28.97 | 28.97 | 28.71 | 28.81 | 28.81 | -0.31% | 103,708 |
| Aug 28, 2025 | 29.10 | 29.10 | 28.83 | 28.90 | 28.90 | -0.48% | 257,900 |
| Aug 27, 2025 | 28.90 | 29.05 | 28.88 | 29.04 | 29.04 | 0.28% | 130,127 |
| Aug 26, 2025 | 28.71 | 28.97 | 28.71 | 28.96 | 28.96 | 0.66% | 81,000 |
| Aug 25, 2025 | 28.87 | 28.89 | 28.76 | 28.77 | 28.77 | -0.69% | 120,221 |
| Aug 22, 2025 | 28.63 | 29.10 | 28.63 | 28.97 | 28.97 | 1.08% | 158,900 |
| Aug 21, 2025 | 28.77 | 28.78 | 28.59 | 28.66 | 28.66 | -0.45% | 123,200 |
| Aug 20, 2025 | 28.81 | 28.86 | 28.73 | 28.79 | 28.79 | -0.48% | 154,800 |
| Aug 19, 2025 | 28.83 | 28.93 | 28.74 | 28.93 | 28.93 | 0.59% | 146,202 |
| Aug 18, 2025 | 28.89 | 28.91 | 28.74 | 28.76 | 28.76 | -0.14% | 263,300 |
| 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 |