Aptus Defined Risk ETF (DRSK)
BATS: DRSK · Real-Time Price · USD
28.11
-0.05 (-0.18%)
Mar 6, 2026, 9:30 AM EST - Market open
DRSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 28.13 | 28.25 | 28.13 | 28.16 | 28.16 | -0.39% | 3,099 |
| Mar 4, 2026 | 28.23 | 28.28 | 28.23 | 28.27 | 28.27 | 0.18% | 1,896 |
| Mar 3, 2026 | 28.02 | 28.32 | 28.02 | 28.22 | 28.22 | -0.21% | 12,602 |
| Mar 2, 2026 | 28.25 | 28.30 | 28.25 | 28.28 | 28.28 | -0.07% | 8,833 |
| Feb 27, 2026 | 28.04 | 28.30 | 28.04 | 28.30 | 28.30 | 0.96% | 5,755 |
| Feb 26, 2026 | 28.10 | 28.10 | 28.03 | 28.03 | 28.03 | -0.25% | 890 |
| Feb 25, 2026 | 28.05 | 28.10 | 28.05 | 28.10 | 28.10 | 0.32% | 790 |
| Feb 24, 2026 | 28.00 | 28.01 | 27.97 | 28.01 | 28.01 | 0.07% | 2,498 |
| Feb 23, 2026 | 27.95 | 28.08 | 27.95 | 27.99 | 27.99 | -0.14% | 27,509 |
| Feb 20, 2026 | 27.90 | 28.03 | 27.90 | 28.03 | 28.03 | 0.21% | 1,616 |
| Feb 19, 2026 | 27.91 | 28.06 | 27.91 | 27.97 | 27.97 | -0.21% | 5,387 |
| Feb 18, 2026 | 27.94 | 28.05 | 27.94 | 28.03 | 28.03 | - | 1,450 |
| Feb 17, 2026 | 28.00 | 28.05 | 27.93 | 28.03 | 28.03 | -0.07% | 105,175 |
| Feb 13, 2026 | 28.01 | 28.22 | 27.97 | 28.05 | 28.05 | 0.14% | 83,732 |
| Feb 12, 2026 | 28.13 | 28.13 | 27.95 | 28.01 | 28.01 | -0.21% | 180,515 |
| Feb 11, 2026 | 28.16 | 28.16 | 28.00 | 28.07 | 28.07 | -0.25% | 159,517 |
| Feb 10, 2026 | 28.10 | 28.24 | 28.10 | 28.14 | 28.14 | -0.04% | 98,435 |
| Feb 9, 2026 | 28.12 | 28.18 | 28.06 | 28.15 | 28.15 | 0.11% | 120,679 |
| Feb 6, 2026 | 28.15 | 28.15 | 27.99 | 28.12 | 28.12 | 0.11% | 146,752 |
| Feb 5, 2026 | 28.00 | 28.10 | 28.00 | 28.09 | 28.09 | 0.11% | 301,492 |
| Feb 4, 2026 | 27.97 | 28.08 | 27.97 | 28.06 | 28.06 | -0.14% | 99,748 |
| Feb 3, 2026 | 28.21 | 28.21 | 28.06 | 28.10 | 28.10 | -0.53% | 149,953 |
| Feb 2, 2026 | 28.35 | 28.37 | 28.15 | 28.25 | 28.25 | -0.42% | 662,853 |
| Jan 30, 2026 | 28.35 | 28.46 | 28.27 | 28.37 | 28.37 | -0.28% | 211,823 |
| Jan 29, 2026 | 28.42 | 28.50 | 28.34 | 28.45 | 28.45 | 0.14% | 204,563 |
| Jan 28, 2026 | 28.41 | 28.55 | 28.40 | 28.41 | 28.41 | -0.14% | 53,306 |
| Jan 27, 2026 | 28.41 | 28.46 | 28.31 | 28.45 | 28.45 | 0.49% | 137,239 |
| Jan 26, 2026 | 28.26 | 28.42 | 28.26 | 28.31 | 28.31 | 0.18% | 151,402 |
| Jan 23, 2026 | 28.17 | 28.35 | 28.17 | 28.26 | 28.26 | -0.14% | 344,490 |
| Jan 22, 2026 | 28.42 | 28.42 | 28.18 | 28.30 | 28.30 | 0.04% | 251,371 |
| Jan 21, 2026 | 28.38 | 28.38 | 28.10 | 28.29 | 28.29 | - | 442,906 |
| Jan 20, 2026 | 28.34 | 28.35 | 28.20 | 28.29 | 28.29 | -0.39% | 74,042 |
| Jan 16, 2026 | 28.47 | 28.47 | 28.30 | 28.40 | 28.40 | 0.11% | 106,848 |
| Jan 15, 2026 | 28.63 | 28.63 | 28.37 | 28.37 | 28.37 | -0.53% | 119,775 |
| Jan 14, 2026 | 28.50 | 28.54 | 28.40 | 28.52 | 28.52 | - | 139,068 |
| Jan 13, 2026 | 28.70 | 28.70 | 28.42 | 28.52 | 28.52 | -0.14% | 124,495 |
| Jan 12, 2026 | 28.40 | 28.69 | 28.40 | 28.56 | 28.56 | -0.24% | 112,574 |
| Jan 9, 2026 | 28.66 | 28.76 | 28.60 | 28.63 | 28.63 | -0.14% | 167,478 |
| Jan 8, 2026 | 28.68 | 28.78 | 28.62 | 28.67 | 28.67 | -0.21% | 161,204 |
| Jan 7, 2026 | 28.73 | 28.91 | 28.72 | 28.73 | 28.73 | -0.14% | 87,580 |
| Jan 6, 2026 | 28.60 | 28.86 | 28.60 | 28.77 | 28.77 | 0.35% | 347,961 |
| Jan 5, 2026 | 28.42 | 28.74 | 28.42 | 28.67 | 28.67 | 0.88% | 85,080 |
| Jan 2, 2026 | 28.56 | 28.56 | 28.32 | 28.42 | 28.42 | -0.18% | 78,895 |
| Dec 31, 2025 | 28.56 | 28.64 | 28.47 | 28.47 | 28.47 | -0.45% | 298,026 |
| Dec 30, 2025 | 28.68 | 28.71 | 28.59 | 28.60 | 28.60 | -1.21% | 130,253 |
| Dec 29, 2025 | 28.97 | 29.07 | 28.95 | 28.95 | 28.65 | -0.75% | 85,108 |
| Dec 26, 2025 | 29.18 | 29.25 | 29.01 | 29.17 | 28.86 | 0.12% | 38,126 |
| Dec 24, 2025 | 29.00 | 29.21 | 28.97 | 29.14 | 28.83 | 0.47% | 60,930 |
| Dec 23, 2025 | 28.88 | 29.00 | 28.84 | 29.00 | 28.69 | 0.31% | 107,966 |
| Dec 22, 2025 | 28.79 | 28.97 | 28.79 | 28.91 | 28.61 | 0.66% | 125,223 |
| Dec 19, 2025 | 28.68 | 28.84 | 28.68 | 28.72 | 28.42 | -0.24% | 91,636 |
| Dec 18, 2025 | 28.88 | 28.89 | 28.69 | 28.79 | 28.49 | 0.45% | 275,220 |
| Dec 17, 2025 | 28.82 | 28.88 | 28.65 | 28.66 | 28.36 | -0.49% | 148,682 |
| Dec 16, 2025 | 28.73 | 28.88 | 28.63 | 28.80 | 28.50 | -0.07% | 149,720 |
| Dec 15, 2025 | 28.87 | 29.00 | 28.79 | 28.82 | 28.52 | -0.14% | 144,903 |
| Dec 12, 2025 | 29.04 | 29.12 | 28.80 | 28.86 | 28.56 | -0.89% | 456,119 |
| Dec 11, 2025 | 29.16 | 29.24 | 28.77 | 29.12 | 28.81 | -0.44% | 158,465 |
| Dec 10, 2025 | 29.01 | 29.45 | 28.88 | 29.25 | 28.94 | 0.86% | 184,516 |
| Dec 9, 2025 | 29.08 | 29.30 | 28.99 | 29.00 | 28.69 | -0.51% | 82,527 |
| Dec 8, 2025 | 29.33 | 29.33 | 28.99 | 29.15 | 28.84 | -0.31% | 116,105 |
| Dec 5, 2025 | 29.20 | 29.32 | 29.16 | 29.24 | 28.93 | 0.10% | 500,876 |
| Dec 4, 2025 | 29.31 | 29.31 | 29.08 | 29.21 | 28.90 | -0.07% | 119,708 |
| Dec 3, 2025 | 29.14 | 29.31 | 29.14 | 29.23 | 28.92 | -0.07% | 149,640 |
| Dec 2, 2025 | 29.29 | 29.31 | 29.15 | 29.25 | 28.94 | 0.38% | 87,608 |
| Dec 1, 2025 | 29.33 | 29.33 | 29.14 | 29.14 | 28.83 | -0.72% | 120,164 |
| Nov 28, 2025 | 29.16 | 29.40 | 29.16 | 29.35 | 29.04 | -0.24% | 34,235 |
| Nov 26, 2025 | 29.26 | 29.50 | 29.26 | 29.42 | 29.11 | 0.10% | 223,320 |
| Nov 25, 2025 | 28.94 | 29.44 | 28.94 | 29.39 | 29.08 | 1.03% | 251,597 |
| Nov 24, 2025 | 28.96 | 29.13 | 28.96 | 29.09 | 28.78 | 0.52% | 228,987 |
| Nov 21, 2025 | 28.74 | 29.03 | 28.74 | 28.94 | 28.64 | 0.73% | 150,134 |
| Nov 20, 2025 | 29.09 | 29.11 | 28.70 | 28.73 | 28.43 | -0.66% | 153,832 |
| Nov 19, 2025 | 29.05 | 29.06 | 28.88 | 28.92 | 28.62 | -0.03% | 212,344 |
| Nov 18, 2025 | 28.80 | 29.04 | 28.80 | 28.93 | 28.63 | 0.03% | 77,181 |
| Nov 17, 2025 | 29.05 | 29.09 | 28.82 | 28.92 | 28.62 | -0.21% | 91,948 |
| Nov 14, 2025 | 29.05 | 29.19 | 28.87 | 28.98 | 28.67 | -0.41% | 97,594 |
| Nov 13, 2025 | 29.21 | 29.31 | 29.09 | 29.10 | 28.79 | -1.19% | 184,450 |
| Nov 12, 2025 | 29.35 | 29.56 | 29.33 | 29.45 | 29.14 | 0.37% | 151,432 |
| Nov 11, 2025 | 29.33 | 29.45 | 29.19 | 29.34 | 29.03 | -0.07% | 72,408 |
| Nov 10, 2025 | 29.03 | 29.40 | 29.03 | 29.36 | 29.05 | 1.24% | 93,417 |
| Nov 7, 2025 | 28.88 | 29.14 | 28.83 | 29.00 | 28.69 | -0.17% | 99,560 |
| Nov 6, 2025 | 29.18 | 29.22 | 28.99 | 29.05 | 28.74 | -0.75% | 149,623 |
| Nov 5, 2025 | 29.24 | 29.41 | 29.18 | 29.27 | 28.96 | 0.10% | 102,198 |
| Nov 4, 2025 | 29.47 | 29.54 | 29.20 | 29.24 | 28.93 | -1.48% | 108,898 |
| Nov 3, 2025 | 29.56 | 29.77 | 29.52 | 29.68 | 29.37 | 0.41% | 145,858 |
| Oct 31, 2025 | 29.41 | 29.64 | 29.40 | 29.56 | 29.25 | 0.68% | 99,290 |
| Oct 30, 2025 | 29.64 | 29.64 | 29.25 | 29.36 | 29.05 | -0.91% | 639,103 |
| Oct 29, 2025 | 29.81 | 30.15 | 29.60 | 29.63 | 29.32 | -0.27% | 98,937 |
| Oct 28, 2025 | 29.44 | 29.76 | 29.44 | 29.71 | 29.40 | 0.54% | 140,826 |
| Oct 27, 2025 | 29.49 | 29.55 | 29.41 | 29.55 | 29.24 | 0.78% | 102,029 |
| Oct 24, 2025 | 29.36 | 29.43 | 29.29 | 29.32 | 29.01 | 0.21% | 95,306 |
| Oct 23, 2025 | 29.31 | 29.31 | 29.11 | 29.26 | 28.95 | - | 82,586 |
| Oct 22, 2025 | 29.47 | 29.47 | 29.14 | 29.26 | 28.95 | -0.44% | 127,610 |
| Oct 21, 2025 | 29.40 | 29.52 | 29.37 | 29.39 | 29.08 | 0.10% | 316,904 |
| Oct 20, 2025 | 29.39 | 29.44 | 29.27 | 29.36 | 29.05 | 0.41% | 94,994 |
| Oct 17, 2025 | 29.31 | 29.34 | 29.23 | 29.24 | 28.93 | -0.61% | 96,976 |
| Oct 16, 2025 | 29.49 | 29.57 | 29.32 | 29.42 | 29.11 | 0.14% | 155,726 |
| Oct 15, 2025 | 29.43 | 29.50 | 29.28 | 29.38 | 29.07 | 0.44% | 123,033 |
| Oct 14, 2025 | 29.14 | 29.43 | 29.12 | 29.25 | 28.94 | -0.31% | 89,935 |
| Oct 13, 2025 | 29.28 | 29.42 | 29.28 | 29.34 | 29.03 | 0.38% | 87,373 |
| Oct 10, 2025 | 29.49 | 29.68 | 29.21 | 29.23 | 28.92 | -0.78% | 219,636 |