Cboe US - Delayed Quote USD

Aptus Defined Risk ETF (DRSK)

27.61 -0.03 (-0.11%)
At close: November 21 at 4:00 PM EST
27.61 0.00 (0.00%)
After hours: November 21 at 5:42 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 27.68 28.68 27.58 27.61 27.61 131,600
Nov 20, 2024 27.72 27.77 27.55 27.64 27.64 108,000
Nov 19, 2024 27.57 27.71 27.54 27.70 27.70 136,500
Nov 18, 2024 27.50 27.60 27.50 27.56 27.56 94,400
Nov 15, 2024 27.77 27.77 27.50 27.61 27.61 181,700
Nov 14, 2024 28.05 28.07 27.70 27.80 27.80 542,300
Nov 13, 2024 28.11 28.11 27.92 28.02 28.02 203,400
Nov 12, 2024 28.16 28.23 27.88 28.02 28.02 162,700
Nov 11, 2024 28.33 28.33 28.07 28.18 28.18 108,100
Nov 8, 2024 28.35 28.35 28.22 28.29 28.29 157,300
Nov 7, 2024 28.03 28.41 28.03 28.28 28.28 829,600
Nov 6, 2024 27.87 28.00 27.65 27.97 27.97 186,500
Nov 5, 2024 27.64 27.74 27.54 27.74 27.74 149,600
Nov 4, 2024 27.65 27.86 27.49 27.59 27.59 147,700
Nov 1, 2024 27.70 27.89 27.52 27.54 27.54 103,700
Oct 31, 2024 27.90 27.90 27.51 27.56 27.56 130,800
Oct 30, 2024 28.01 28.04 27.87 27.92 27.92 326,800
Oct 29, 2024 27.88 27.99 27.77 27.98 27.98 168,200
Oct 28, 2024 27.95 28.21 27.83 27.88 27.88 75,800
Oct 25, 2024 27.99 28.07 27.89 27.95 27.95 287,500
Oct 24, 2024 27.96 27.96 27.86 27.92 27.92 99,600
Oct 23, 2024 28.08 28.15 27.77 27.89 27.89 87,700
Oct 22, 2024 28.09 28.14 27.99 28.09 28.09 86,100
Oct 21, 2024 28.16 28.16 27.97 28.08 28.08 1,491,100
Oct 18, 2024 28.25 28.25 28.13 28.20 28.20 58,900
Oct 17, 2024 28.33 28.33 28.17 28.20 28.20 180,600
Oct 16, 2024 28.26 28.39 28.18 28.28 28.28 133,200
Oct 15, 2024 28.25 28.30 28.14 28.15 28.15 188,600
Oct 14, 2024 28.15 28.34 28.15 28.25 28.25 60,000
Oct 11, 2024 28.14 28.29 28.10 28.25 28.25 56,900
Oct 10, 2024 28.20 28.28 28.09 28.19 28.19 127,900
Oct 9, 2024 28.16 28.28 28.04 28.19 28.19 89,400
Oct 8, 2024 28.12 28.19 27.99 28.16 28.16 214,100
Oct 7, 2024 28.18 28.29 28.02 28.10 28.10 116,900
Oct 4, 2024 28.35 28.41 28.10 28.22 28.22 122,000
Oct 3, 2024 28.22 28.32 28.18 28.32 28.32 85,100
Oct 2, 2024 28.29 28.31 28.17 28.30 28.30 138,000
Oct 1, 2024 28.33 28.35 28.22 28.29 28.29 117,200
Sep 30, 2024 28.35 28.36 28.20 28.30 28.30 346,900
Sep 27, 2024 0.21 Dividend
Sep 27, 2024 28.44 28.93 28.30 28.35 28.35 214,100
Sep 26, 2024 28.59 28.61 28.45 28.55 28.34 236,700
Sep 25, 2024 28.63 28.63 28.43 28.49 28.28 639,500
Sep 24, 2024 28.55 28.62 28.40 28.55 28.34 510,300
Sep 23, 2024 28.41 28.61 28.41 28.50 28.29 357,600
Sep 20, 2024 28.61 28.61 28.39 28.53 28.32 500,600
Sep 19, 2024 28.53 29.24 28.48 28.55 28.34 2,933,600
Sep 18, 2024 28.46 28.77 28.31 28.37 28.16 279,400
Sep 17, 2024 28.42 28.51 28.38 28.43 28.22 227,800
Sep 16, 2024 28.46 28.46 28.35 28.46 28.25 103,800
Sep 13, 2024 28.36 28.46 28.36 28.42 28.21 117,000
Sep 12, 2024 28.21 28.33 28.18 28.30 28.09 241,200
Sep 11, 2024 28.09 28.29 27.97 28.15 27.94 156,900
Sep 10, 2024 28.11 28.11 28.03 28.10 27.89 158,100
Sep 9, 2024 28.12 28.12 27.69 28.07 27.86 61,000
Sep 6, 2024 28.07 28.07 27.95 28.00 27.79 164,600
Sep 5, 2024 28.13 28.13 27.97 28.05 27.84 224,400
Sep 4, 2024 28.15 28.15 27.97 28.02 27.81 82,000
Sep 3, 2024 28.11 28.11 27.91 28.00 27.79 120,900
Aug 30, 2024 28.18 28.18 27.90 28.06 27.85 133,800
Aug 29, 2024 28.16 28.22 27.95 27.96 27.75 138,500
Aug 28, 2024 28.18 28.18 27.99 28.05 27.84 112,000
Aug 27, 2024 28.03 28.13 28.00 28.11 27.90 132,100
Aug 26, 2024 28.24 28.24 28.06 28.11 27.90 155,600
Aug 23, 2024 28.21 28.23 28.05 28.17 27.96 243,000
Aug 22, 2024 28.22 28.22 27.96 28.00 27.79 74,700
Aug 21, 2024 27.93 28.19 27.93 28.12 27.91 129,400
Aug 20, 2024 27.95 28.06 27.94 28.00 27.79 65,600
Aug 19, 2024 27.88 27.98 27.81 27.95 27.74 135,800
Aug 16, 2024 27.81 27.84 27.71 27.82 27.61 100,100
Aug 15, 2024 27.53 28.03 27.42 27.74 27.53 71,800
Aug 14, 2024 27.52 27.62 27.50 27.56 27.35 145,200
Aug 13, 2024 27.39 27.58 27.38 27.58 27.37 83,600
Aug 12, 2024 27.32 27.35 27.21 27.35 27.14 96,800
Aug 9, 2024 27.34 27.36 27.27 27.28 27.08 76,400
Aug 8, 2024 27.26 27.33 27.18 27.33 27.13 106,600
Aug 7, 2024 27.33 27.33 27.12 27.17 26.97 124,100
Aug 6, 2024 27.40 27.44 27.30 27.30 27.10 302,800
Aug 5, 2024 27.49 27.86 27.39 27.59 27.38 59,300
Aug 2, 2024 27.52 27.57 27.37 27.57 27.36 57,700
Aug 1, 2024 27.46 27.47 27.31 27.33 27.13 71,400
Jul 31, 2024 27.40 27.40 27.22 27.33 27.13 89,200
Jul 30, 2024 27.17 27.19 27.12 27.18 26.97 107,000
Jul 29, 2024 27.19 27.20 27.13 27.17 26.97 68,800
Jul 26, 2024 27.07 27.16 27.07 27.15 26.95 129,200
Jul 25, 2024 27.16 27.16 27.04 27.08 26.88 686,100
Jul 24, 2024 27.09 27.13 27.05 27.07 26.87 65,800
Jul 23, 2024 27.20 27.30 27.20 27.21 27.01 64,200
Jul 22, 2024 27.31 27.33 27.18 27.27 27.07 95,300
Jul 19, 2024 27.27 27.27 27.17 27.17 26.97 21,600
Jul 18, 2024 27.47 27.50 27.32 27.34 27.14 252,400
Jul 17, 2024 27.47 27.55 27.43 27.54 27.33 109,400
Jul 16, 2024 27.57 27.63 27.51 27.62 27.41 78,600
Jul 15, 2024 27.49 27.57 27.43 27.44 27.24 154,500
Jul 12, 2024 27.47 27.57 27.33 27.44 27.23 74,400
Jul 11, 2024 27.52 27.58 27.32 27.36 27.15 56,600
Jul 10, 2024 27.35 27.47 27.28 27.45 27.24 65,800
Jul 9, 2024 27.33 27.43 27.33 27.34 27.14 38,500
Jul 8, 2024 27.49 27.49 27.39 27.43 27.22 42,100
Jul 5, 2024 27.26 27.54 27.26 27.52 27.31 28,800
Jul 3, 2024 27.05 27.30 27.05 27.28 27.08 92,600
Jul 2, 2024 27.05 27.15 26.98 27.15 26.95 47,600
Jul 1, 2024 27.08 27.08 26.89 26.97 26.77 55,000
Jun 28, 2024 27.27 27.27 27.02 27.03 26.83 100,000
Jun 27, 2024 0.22 Dividend
Jun 27, 2024 26.95 27.16 26.95 27.11 26.91 89,100
Jun 26, 2024 27.24 27.25 27.20 27.25 26.82 211,000
Jun 25, 2024 27.29 27.32 27.25 27.29 26.86 82,300
Jun 24, 2024 27.40 27.42 27.32 27.33 26.90 140,200
Jun 21, 2024 27.38 27.40 27.34 27.39 26.96 57,700
Jun 20, 2024 27.51 27.51 27.35 27.38 26.95 96,600
Jun 18, 2024 27.41 27.46 27.38 27.44 27.01 77,900
Jun 17, 2024 27.29 27.39 27.14 27.35 26.92 115,900
Jun 14, 2024 27.70 27.70 27.19 27.24 26.81 49,800
Jun 13, 2024 27.06 27.46 26.89 27.00 26.58 542,700
Jun 12, 2024 27.28 27.28 26.86 26.87 26.45 80,200
Jun 11, 2024 26.62 26.76 26.59 26.70 26.28 42,100
Jun 10, 2024 26.61 26.66 26.58 26.66 26.24 119,200
Jun 7, 2024 26.88 26.88 26.64 26.65 26.23 66,800
Jun 6, 2024 26.72 26.87 26.72 26.84 26.42 98,900
Jun 5, 2024 26.70 26.82 26.63 26.82 26.40 87,800
Jun 4, 2024 26.57 26.65 26.57 26.62 26.20 100,700
Jun 3, 2024 26.46 26.62 26.46 26.55 26.13 73,600
May 31, 2024 26.44 26.55 26.44 26.53 26.11 299,600
May 30, 2024 26.55 26.55 26.45 26.48 26.07 129,200
May 29, 2024 26.64 26.64 26.46 26.46 26.05 152,600
May 28, 2024 26.49 26.58 26.49 26.52 26.10 92,100
May 24, 2024 26.45 26.61 26.45 26.50 26.09 78,200
May 23, 2024 26.69 26.69 26.42 26.43 26.02 140,700
May 22, 2024 26.60 26.68 26.57 26.59 26.17 133,000
May 21, 2024 26.62 26.72 26.62 26.70 26.28 147,100
May 20, 2024 26.61 26.70 26.58 26.67 26.25 151,800
May 17, 2024 26.59 26.66 26.56 26.60 26.18 65,100
May 16, 2024 26.76 26.76 26.65 26.65 26.23 108,900
May 15, 2024 26.54 26.73 26.54 26.70 26.28 95,800
May 14, 2024 26.38 26.44 26.33 26.43 26.02 102,600
May 13, 2024 26.46 26.46 26.30 26.35 25.94 81,600
May 10, 2024 26.41 26.41 26.29 26.33 25.92 72,900
May 9, 2024 26.26 26.38 26.26 26.35 25.94 148,200
May 8, 2024 26.21 26.33 26.21 26.29 25.88 69,700
May 7, 2024 26.35 26.42 26.33 26.35 25.94 140,800
May 6, 2024 26.18 26.31 26.18 26.31 25.90 88,000
May 3, 2024 25.84 26.27 25.84 26.10 25.69 259,900
May 2, 2024 25.68 25.84 25.66 25.84 25.44 94,900
May 1, 2024 25.68 25.88 25.61 25.68 25.27 441,500
Apr 30, 2024 25.88 25.88 25.66 25.67 25.27 159,200
Apr 29, 2024 25.98 25.98 25.85 25.91 25.50 534,000
Apr 26, 2024 25.74 25.95 25.74 25.89 25.48 137,000
Apr 25, 2024 25.63 25.76 25.59 25.73 25.33 47,700
Apr 24, 2024 25.95 25.95 25.77 25.85 25.45 155,200
Apr 23, 2024 25.86 26.00 25.86 25.92 25.51 83,000
Apr 22, 2024 25.94 25.97 25.81 25.85 25.45 165,400
Apr 19, 2024 25.91 25.91 25.84 25.86 25.46 127,800
Apr 18, 2024 25.86 25.91 25.83 25.83 25.43 411,000
Apr 17, 2024 25.95 25.97 25.90 25.95 25.54 96,300
Apr 16, 2024 25.86 25.95 25.83 25.83 25.43 892,100
Apr 15, 2024 26.38 26.38 25.98 26.00 25.59 99,300
Apr 12, 2024 26.34 26.47 26.27 26.32 25.91 139,300
Apr 11, 2024 26.28 26.35 26.15 26.33 25.92 58,800
Apr 10, 2024 26.07 26.22 26.07 26.20 25.79 133,200
Apr 9, 2024 26.44 26.48 26.38 26.42 26.01 50,200
Apr 8, 2024 26.41 26.43 26.37 26.38 25.97 242,900
Apr 5, 2024 26.34 26.47 26.34 26.46 26.05 36,000
Apr 4, 2024 26.69 26.69 26.46 26.46 26.05 76,400
Apr 3, 2024 26.59 26.61 26.49 26.54 26.12 104,800
Apr 2, 2024 26.50 26.61 26.44 26.59 26.17 143,900
Apr 1, 2024 26.65 26.67 26.54 26.62 26.20 112,000
Mar 28, 2024 26.64 26.73 26.61 26.66 26.24 191,500
Mar 27, 2024 26.55 26.67 26.51 26.63 26.21 39,900
Mar 26, 2024 0.17 Dividend
Mar 26, 2024 26.55 26.63 26.45 26.45 26.04 91,900
Mar 25, 2024 26.72 26.75 26.66 26.67 26.09 57,200
Mar 22, 2024 26.81 26.86 26.73 26.73 26.15 64,700
Mar 21, 2024 26.76 26.80 26.70 26.72 26.14 89,700
Mar 20, 2024 26.41 26.67 26.41 26.65 26.07 96,400
Mar 19, 2024 26.55 26.55 26.34 26.46 25.88 85,400
Mar 18, 2024 26.42 26.50 26.35 26.37 25.80 413,700
Mar 15, 2024 26.26 26.27 26.17 26.20 25.63 45,700
Mar 14, 2024 26.41 26.41 26.19 26.31 25.74 73,900
Mar 13, 2024 26.42 26.43 26.33 26.37 25.80 33,800
Mar 12, 2024 26.35 26.44 26.25 26.40 25.83 56,900
Mar 11, 2024 26.35 26.42 26.33 26.35 25.78 42,200
Mar 8, 2024 26.47 26.52 26.34 26.36 25.79 102,800
Mar 7, 2024 26.15 26.44 26.15 26.41 25.84 40,800
Mar 6, 2024 26.23 26.32 26.11 26.18 25.61 24,500
Mar 5, 2024 26.18 26.24 26.01 26.09 25.53 39,900
Mar 4, 2024 26.24 26.34 26.19 26.23 25.66 175,400
Mar 1, 2024 26.04 26.37 26.01 26.32 25.75 205,700
Feb 29, 2024 26.18 26.18 26.04 26.09 25.52 55,300
Feb 28, 2024 26.19 26.26 26.05 26.11 25.54 50,000
Feb 27, 2024 26.15 26.16 26.01 26.07 25.50 55,500
Feb 26, 2024 26.32 26.32 26.05 26.05 25.48 41,600
Feb 23, 2024 26.38 26.44 26.30 26.34 25.77 50,100
Feb 22, 2024 26.07 26.36 26.07 26.34 25.77 141,200
Feb 21, 2024 26.04 26.05 25.95 26.05 25.49 99,300
Feb 20, 2024 26.08 26.56 26.03 26.04 25.47 149,800
Feb 16, 2024 26.09 26.12 26.01 26.04 25.47 41,500
Feb 15, 2024 25.97 26.14 25.97 26.13 25.56 35,000
Feb 14, 2024 25.89 25.98 25.83 25.98 25.42 52,100
Feb 13, 2024 25.81 25.90 25.74 25.82 25.26 132,800
Feb 12, 2024 26.01 26.09 25.97 26.02 25.45 581,200
Feb 9, 2024 26.10 26.10 25.95 25.99 25.42 39,400
Feb 8, 2024 26.04 26.15 26.04 26.06 25.49 176,600
Feb 7, 2024 25.96 26.03 25.90 25.97 25.41 207,300
Feb 6, 2024 25.74 25.91 25.74 25.88 25.32 114,000
Feb 5, 2024 25.85 25.87 25.68 25.74 25.18 116,600
Feb 2, 2024 25.83 26.11 25.83 26.01 25.44 107,700
Feb 1, 2024 25.83 26.02 25.77 25.98 25.42 140,200
Jan 31, 2024 25.82 25.82 25.64 25.70 25.14 62,800
Jan 30, 2024 25.81 25.82 25.65 25.79 25.23 48,800
Jan 29, 2024 25.69 25.92 25.69 25.89 25.33 46,900
Jan 26, 2024 25.71 25.76 25.64 25.70 25.14 86,500
Jan 25, 2024 25.46 25.68 25.46 25.68 25.12 61,700
Jan 24, 2024 25.62 25.63 25.42 25.45 24.90 59,100
Jan 23, 2024 25.57 25.57 25.42 25.48 24.93 110,000
Jan 22, 2024 25.57 25.71 25.57 25.60 25.04 59,300
Jan 19, 2024 25.39 25.49 25.23 25.48 24.93 55,600
Jan 18, 2024 25.23 25.37 25.23 25.37 24.82 436,600
Jan 17, 2024 25.45 25.49 25.23 25.28 24.73 53,400
Jan 16, 2024 25.41 25.54 25.40 25.46 24.91 128,000
Jan 12, 2024 25.68 25.68 25.53 25.59 25.03 40,700
Jan 11, 2024 25.48 25.52 25.36 25.50 24.95 21,300
Jan 10, 2024 25.45 25.49 25.38 25.48 24.93 69,000
Jan 9, 2024 25.34 25.41 25.33 25.36 24.81 40,600
Jan 8, 2024 25.24 25.34 25.22 25.29 24.74 60,100
Jan 5, 2024 25.17 25.33 25.15 25.22 24.67 50,100
Jan 4, 2024 25.25 25.28 25.22 25.26 24.71 26,000
Jan 3, 2024 25.15 25.27 25.15 25.22 24.67 73,200
Jan 2, 2024 25.12 25.27 25.12 25.27 24.72 155,000
Dec 29, 2023 25.21 25.25 25.17 25.20 24.65 158,300
Dec 28, 2023 25.14 25.27 25.14 25.27 24.72 69,700
Dec 27, 2023 0.29 Dividend
Dec 27, 2023 25.18 25.23 25.14 25.20 24.65 174,700
Dec 26, 2023 25.37 25.42 25.35 25.38 24.55 125,100
Dec 22, 2023 25.45 25.45 25.38 25.39 24.56 36,800
Dec 21, 2023 25.26 25.38 25.26 25.33 24.50 64,800
Dec 20, 2023 25.28 25.43 25.23 25.23 24.40 54,000
Dec 19, 2023 25.30 25.37 25.29 25.34 24.51 110,000
Dec 18, 2023 25.16 25.30 25.16 25.22 24.39 38,900
Dec 15, 2023 25.19 25.27 25.18 25.25 24.42 48,300
Dec 14, 2023 25.33 25.38 25.21 25.32 24.49 214,800
Dec 13, 2023 24.73 25.15 24.68 25.09 24.27 147,300
Dec 12, 2023 24.44 24.68 24.44 24.62 23.81 153,500
Dec 11, 2023 24.52 24.60 24.39 24.49 23.69 131,300
Dec 8, 2023 24.44 24.53 24.36 24.51 23.70 52,000
Dec 7, 2023 24.48 24.62 24.48 24.52 23.71 25,600
Dec 6, 2023 24.53 24.61 24.51 24.51 23.70 44,300
Dec 5, 2023 24.55 24.58 24.50 24.57 23.76 77,200
Dec 4, 2023 24.34 24.48 24.34 24.48 23.68 52,900
Dec 1, 2023 24.30 24.54 24.28 24.50 23.70 65,300
Nov 30, 2023 24.24 24.31 24.17 24.31 23.51 43,600
Nov 29, 2023 24.22 24.39 24.22 24.33 23.53 89,700
Nov 28, 2023 24.10 24.24 24.10 24.21 23.42 108,000
Nov 27, 2023 24.02 24.14 24.02 24.11 23.32 111,800
Nov 24, 2023 24.06 24.09 24.05 24.09 23.30 489,600
Nov 22, 2023 24.11 24.18 24.06 24.18 23.39 87,300

Related Tickers