Aptus Defined Risk ETF (DRSK)
BATS: DRSK · Real-Time Price · USD
29.71
+0.16 (0.54%)
Oct 28, 2025, 4:00 PM EDT - Market closed

DRSK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202529.4429.7629.4429.7129.710.54%140,826
Oct 27, 202529.4929.5529.4129.5529.550.78%102,029
Oct 24, 202529.3629.4329.2929.3229.320.21%95,306
Oct 23, 202529.3129.3129.1129.2629.26-82,586
Oct 22, 202529.4729.4729.1429.2629.26-0.44%127,610
Oct 21, 202529.4029.5229.3729.3929.390.10%316,904
Oct 20, 202529.3929.4429.2729.3629.360.41%94,994
Oct 17, 202529.3129.3429.2329.2429.24-0.61%96,976
Oct 16, 202529.4929.5729.3229.4229.420.14%155,726
Oct 15, 202529.4329.5029.2829.3829.380.44%123,033
Oct 14, 202529.1429.4329.1229.2529.25-0.31%89,935
Oct 13, 202529.2829.4229.2829.3429.340.38%87,373
Oct 10, 202529.4929.6829.2129.2329.23-0.78%219,636
Oct 9, 202529.4329.5429.4329.4629.46-0.10%84,519
Oct 8, 202529.4929.5529.4129.4929.490.27%167,145
Oct 7, 202529.6529.6529.3629.4129.41-0.47%118,954
Oct 6, 202529.3229.6729.3229.5529.550.65%212,690
Oct 3, 202529.2629.4629.2629.3629.360.12%198,797
Oct 2, 202529.4429.4429.0729.3329.33-0.32%151,117
Oct 1, 202528.8229.4328.8229.4229.422.05%141,053
Sep 30, 202528.8228.8828.7828.8328.830.03%482,818
Sep 29, 202528.6528.8628.6528.8228.82-0.38%92,085
Sep 26, 202528.9228.9828.8928.9328.670.10%103,941
Sep 25, 202529.0329.0328.8728.9028.64-0.65%132,296
Sep 24, 202529.1929.2429.0929.0928.83-0.44%99,459
Sep 23, 202529.3629.3629.2229.2228.96-0.24%92,423
Sep 22, 202529.2429.3629.2129.2929.030.31%103,575
Sep 19, 202529.2429.2929.1829.2028.94-0.07%96,846
Sep 18, 202529.0529.3029.0529.2228.960.24%87,085
Sep 17, 202529.3429.4329.0629.1528.89-0.44%151,980
Sep 16, 202529.1429.3029.1029.2829.020.51%103,255
Sep 15, 202529.2229.2429.1129.1328.870.34%99,106
Sep 12, 202528.9129.1028.9129.0328.77-0.21%105,706
Sep 11, 202528.8729.1428.8329.0928.831.25%136,405
Sep 10, 202528.7428.9028.6928.7328.47-0.10%350,068
Sep 9, 202528.6728.8228.6728.7628.500.24%94,279
Sep 8, 202528.6828.8628.5928.6928.43-0.03%84,058
Sep 5, 202528.7828.8128.6328.7028.440.60%200,883
Sep 4, 202528.5428.6428.4228.5328.27-0.49%109,516
Sep 3, 202528.5828.7428.5428.6728.410.07%87,536
Sep 2, 202528.6928.6928.5028.6528.39-0.56%100,294
Aug 29, 202528.9728.9728.7128.8128.55-0.31%103,708
Aug 28, 202529.1029.1028.8328.9028.64-0.48%257,860
Aug 27, 202528.9029.0528.8829.0428.780.28%130,127
Aug 26, 202528.7128.9728.7128.9628.700.66%80,996
Aug 25, 202528.8728.8928.7628.7728.51-0.69%120,221
Aug 22, 202528.6329.1028.6328.9728.711.08%158,885
Aug 21, 202528.7728.7828.5928.6628.40-0.45%123,161
Aug 20, 202528.8128.8628.7328.7928.53-0.48%154,762
Aug 19, 202528.8328.9328.7428.9328.670.59%146,202