Aptus Defined Risk ETF Recent Share Price (USX:DRSK)

1 Followers USX:DRSK - ETF Series Solutions - Aptus Defined Risk ETF Aptus Defined Risk ETF
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Sep 2019	USD	27.46	27.46	27.39	27.39	27.39	+0.007 (+0.03%)	14,138
27 Sep 2019	USD	27.312	27.42	27.312	27.3827	27.3827	-0.017 (-0.06%)	29,460
26 Sep 2019	USD	27.3471	27.42	27.3352	27.4	27.4	+0.123 (+0.45%)	95,582
25 Sep 2019	USD	27.325	27.325	27.242	27.2772	27.2772	-0.102 (-0.37%)	20,330
24 Sep 2019	USD	27.3885	27.41	27.3781	27.3797	27.3797	+0.093 (+0.34%)	6,366
23 Sep 2019	USD	27.349	27.3499	27.28	27.2867	27.2867	-0.043 (-0.16%)	23,213
20 Sep 2019	USD	27.31	27.35	27.2404	27.33	27.33	+0.075 (+0.28%)	66,953
19 Sep 2019	USD	27.36	27.36	27.2548	27.2548	27.2548	-0.025 (-0.09%)	9,704
18 Sep 2019	USD	27.38	27.38	27.2795	27.2795	27.2795	-0.056 (-0.20%)	6,545
17 Sep 2019	USD	27.2942	27.35	27.2942	27.3354	27.3354	-0.065 (-0.24%)	43,017
16 Sep 2019	USD	27.37	27.4	27.3403	27.4	27.4	+0.058 (+0.21%)	11,416
13 Sep 2019	USD	27.3872	27.4	27.3425	27.3425	27.3425	-0.151 (-0.55%)	1,912
12 Sep 2019	USD	27.5637	27.63	27.4939	27.4939	27.4939	+0.019 (+0.07%)	17,252
11 Sep 2019	USD	27.48	27.5299	27.46	27.475	27.475	-0.005 (-0.02%)	44,528
10 Sep 2019	USD	27.698	27.7	27.43	27.4804	27.4804	-0.264 (-0.95%)	25,824
9 Sep 2019	USD	27.76	27.82	27.7367	27.7441	27.7441	-0.167 (-0.60%)	67,344
6 Sep 2019	USD	27.94	27.96	27.8987	27.911	27.911	+0.006 (+0.02%)	11,429
5 Sep 2019	USD	27.98	27.98	27.905	27.905	27.905	-0.068 (-0.24%)	9,260
4 Sep 2019	USD	27.99	27.99	27.9238	27.9733	27.9733	-0.057 (-0.20%)	4,531
3 Sep 2019	USD	28.17	28.17	27.968	28.03	28.03	+0.011 (+0.04%)	20,985
2 Sep 2019	USD	28.0191	28.0191	28.0191	28.0191	28.0191	0.0 (0.0%)	0
30 Aug 2019	USD	28.0458	28.07	27.97	28.0191	28.0191	+0.039 (+0.14%)	79,545
29 Aug 2019	USD	28	28.0283	27.93	27.98	27.98	-0.01 (-0.04%)	54,721
28 Aug 2019	USD	27.9602	28.03	27.96	27.99	27.99	+0.078 (+0.28%)	50,846
27 Aug 2019	USD	27.95	27.95	27.9008	27.9124	27.9124	-0.041 (-0.15%)	7,849
26 Aug 2019	USD	27.8985	27.9535	27.8985	27.9535	27.9535	+0.097 (+0.35%)	3,384
23 Aug 2019	USD	27.99	28.016	27.8562	27.8562	27.8562	-0.126 (-0.45%)	5,578
22 Aug 2019	USD	27.8	28.01	27.8	27.9825	27.9825	+0.072 (+0.26%)	12,421
21 Aug 2019	USD	27.74	27.92	27.74	27.91	27.91	+0.01 (+0.04%)	9,663
20 Aug 2019	USD	27.9	27.93	27.9	27.9	27.9	0.0 (0.0%)	21,061

Unicorn Response |