Aptus Defined Risk ETF (DRSK)
BATS: DRSK · Real-Time Price · USD
29.24
+0.03 (0.10%)
At close: Dec 5, 2025, 4:00 PM EST
29.24
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DRSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.20 | 29.26 | 29.16 | 29.24 | 29.24 | 0.10% | 365,786 |
| Dec 4, 2025 | 29.31 | 29.31 | 29.08 | 29.21 | 29.21 | -0.07% | 119,708 |
| Dec 3, 2025 | 29.14 | 29.30 | 29.14 | 29.23 | 29.23 | -0.07% | 17,060 |
| Dec 2, 2025 | 29.29 | 29.29 | 29.19 | 29.25 | 29.25 | 0.38% | 10,478 |
| Dec 1, 2025 | 29.33 | 29.33 | 28.94 | 29.14 | 29.14 | -0.72% | 10,197 |
| Nov 28, 2025 | 29.16 | 29.40 | 29.16 | 29.35 | 29.35 | -0.24% | 34,235 |
| Nov 26, 2025 | 29.26 | 29.50 | 29.26 | 29.42 | 29.42 | 0.10% | 223,320 |
| Nov 25, 2025 | 28.94 | 29.44 | 28.94 | 29.39 | 29.39 | 1.03% | 251,597 |
| Nov 24, 2025 | 28.96 | 29.12 | 28.96 | 29.09 | 29.09 | 0.52% | 10,776 |
| Nov 21, 2025 | 28.74 | 29.03 | 28.74 | 28.94 | 28.94 | 0.73% | 150,134 |
| Nov 20, 2025 | 29.09 | 29.11 | 28.70 | 28.73 | 28.73 | -0.66% | 153,832 |
| Nov 19, 2025 | 29.05 | 29.06 | 28.88 | 28.92 | 28.92 | -0.03% | 212,344 |
| Nov 18, 2025 | 28.80 | 29.04 | 28.80 | 28.93 | 28.93 | 0.03% | 77,181 |
| Nov 17, 2025 | 29.05 | 29.09 | 28.82 | 28.92 | 28.92 | -0.21% | 91,948 |
| Nov 14, 2025 | 29.05 | 29.19 | 28.87 | 28.98 | 28.98 | -0.41% | 97,594 |
| Nov 13, 2025 | 29.21 | 29.31 | 29.09 | 29.10 | 29.10 | -1.19% | 184,450 |
| Nov 12, 2025 | 29.35 | 29.56 | 29.33 | 29.45 | 29.45 | 0.37% | 151,432 |
| Nov 11, 2025 | 29.33 | 29.45 | 29.19 | 29.34 | 29.34 | -0.07% | 72,408 |
| Nov 10, 2025 | 29.03 | 29.40 | 29.03 | 29.36 | 29.36 | 1.24% | 93,417 |
| Nov 7, 2025 | 28.88 | 29.14 | 28.83 | 29.00 | 29.00 | -0.17% | 99,560 |
| Nov 6, 2025 | 29.18 | 29.22 | 28.99 | 29.05 | 29.05 | -0.75% | 149,623 |
| Nov 5, 2025 | 29.24 | 29.41 | 29.18 | 29.27 | 29.27 | 0.10% | 102,198 |
| Nov 4, 2025 | 29.47 | 29.54 | 29.20 | 29.24 | 29.24 | -1.48% | 108,898 |
| Nov 3, 2025 | 29.56 | 29.77 | 29.52 | 29.68 | 29.68 | 0.41% | 145,858 |
| Oct 31, 2025 | 29.41 | 29.64 | 29.40 | 29.56 | 29.56 | 0.68% | 99,290 |
| Oct 30, 2025 | 29.64 | 29.64 | 29.25 | 29.36 | 29.36 | -0.91% | 639,103 |
| Oct 29, 2025 | 29.81 | 30.15 | 29.60 | 29.63 | 29.63 | -0.27% | 98,937 |
| Oct 28, 2025 | 29.44 | 29.76 | 29.44 | 29.71 | 29.71 | 0.54% | 140,826 |
| Oct 27, 2025 | 29.49 | 29.55 | 29.41 | 29.55 | 29.55 | 0.78% | 102,029 |
| Oct 24, 2025 | 29.36 | 29.43 | 29.29 | 29.32 | 29.32 | 0.21% | 95,306 |
| Oct 23, 2025 | 29.31 | 29.31 | 29.11 | 29.26 | 29.26 | - | 82,586 |
| Oct 22, 2025 | 29.47 | 29.47 | 29.14 | 29.26 | 29.26 | -0.44% | 127,610 |
| Oct 21, 2025 | 29.40 | 29.52 | 29.37 | 29.39 | 29.39 | 0.10% | 316,904 |
| Oct 20, 2025 | 29.39 | 29.44 | 29.27 | 29.36 | 29.36 | 0.41% | 94,994 |
| Oct 17, 2025 | 29.31 | 29.34 | 29.23 | 29.24 | 29.24 | -0.61% | 96,976 |
| Oct 16, 2025 | 29.49 | 29.57 | 29.32 | 29.42 | 29.42 | 0.14% | 155,726 |
| Oct 15, 2025 | 29.43 | 29.50 | 29.28 | 29.38 | 29.38 | 0.44% | 123,033 |
| Oct 14, 2025 | 29.14 | 29.43 | 29.12 | 29.25 | 29.25 | -0.31% | 89,935 |
| Oct 13, 2025 | 29.28 | 29.42 | 29.28 | 29.34 | 29.34 | 0.38% | 87,373 |
| Oct 10, 2025 | 29.49 | 29.68 | 29.21 | 29.23 | 29.23 | -0.78% | 219,636 |
| Oct 9, 2025 | 29.43 | 29.54 | 29.43 | 29.46 | 29.46 | -0.10% | 84,519 |
| Oct 8, 2025 | 29.49 | 29.55 | 29.41 | 29.49 | 29.49 | 0.27% | 167,145 |
| Oct 7, 2025 | 29.65 | 29.65 | 29.36 | 29.41 | 29.41 | -0.47% | 118,954 |
| Oct 6, 2025 | 29.32 | 29.67 | 29.32 | 29.55 | 29.55 | 0.65% | 212,690 |
| Oct 3, 2025 | 29.26 | 29.46 | 29.26 | 29.36 | 29.36 | 0.12% | 198,797 |
| Oct 2, 2025 | 29.44 | 29.44 | 29.07 | 29.33 | 29.33 | -0.32% | 151,117 |
| Oct 1, 2025 | 28.82 | 29.43 | 28.82 | 29.42 | 29.42 | 2.05% | 141,053 |
| Sep 30, 2025 | 28.82 | 28.88 | 28.78 | 28.83 | 28.83 | 0.03% | 482,818 |
| Sep 29, 2025 | 28.65 | 28.86 | 28.65 | 28.82 | 28.82 | -0.38% | 92,085 |
| Sep 26, 2025 | 28.92 | 28.98 | 28.89 | 28.93 | 28.67 | 0.10% | 103,941 |
| Sep 25, 2025 | 29.03 | 29.03 | 28.87 | 28.90 | 28.64 | -0.65% | 132,296 |
| Sep 24, 2025 | 29.19 | 29.24 | 29.09 | 29.09 | 28.83 | -0.44% | 99,459 |
| Sep 23, 2025 | 29.36 | 29.36 | 29.22 | 29.22 | 28.95 | -0.24% | 92,423 |
| Sep 22, 2025 | 29.24 | 29.36 | 29.21 | 29.29 | 29.02 | 0.31% | 103,575 |
| Sep 19, 2025 | 29.24 | 29.29 | 29.18 | 29.20 | 28.93 | -0.07% | 96,846 |
| Sep 18, 2025 | 29.05 | 29.30 | 29.05 | 29.22 | 28.95 | 0.24% | 87,085 |
| Sep 17, 2025 | 29.34 | 29.43 | 29.06 | 29.15 | 28.88 | -0.44% | 151,980 |
| Sep 16, 2025 | 29.14 | 29.30 | 29.10 | 29.28 | 29.01 | 0.51% | 103,255 |
| Sep 15, 2025 | 29.22 | 29.24 | 29.11 | 29.13 | 28.86 | 0.34% | 99,106 |
| Sep 12, 2025 | 28.91 | 29.10 | 28.91 | 29.03 | 28.77 | -0.21% | 105,706 |
| Sep 11, 2025 | 28.87 | 29.14 | 28.83 | 29.09 | 28.83 | 1.25% | 136,405 |
| Sep 10, 2025 | 28.74 | 28.90 | 28.69 | 28.73 | 28.47 | -0.10% | 350,068 |
| Sep 9, 2025 | 28.67 | 28.82 | 28.67 | 28.76 | 28.50 | 0.24% | 94,279 |
| Sep 8, 2025 | 28.68 | 28.86 | 28.59 | 28.69 | 28.43 | -0.03% | 84,058 |
| Sep 5, 2025 | 28.78 | 28.81 | 28.63 | 28.70 | 28.44 | 0.60% | 200,883 |
| Sep 4, 2025 | 28.54 | 28.64 | 28.42 | 28.53 | 28.27 | -0.49% | 109,516 |
| Sep 3, 2025 | 28.58 | 28.74 | 28.54 | 28.67 | 28.41 | 0.07% | 87,536 |
| Sep 2, 2025 | 28.69 | 28.69 | 28.50 | 28.65 | 28.39 | -0.56% | 100,294 |
| Aug 29, 2025 | 28.97 | 28.97 | 28.71 | 28.81 | 28.55 | -0.31% | 103,708 |
| Aug 28, 2025 | 29.10 | 29.10 | 28.83 | 28.90 | 28.64 | -0.48% | 257,860 |
| Aug 27, 2025 | 28.90 | 29.05 | 28.88 | 29.04 | 28.78 | 0.28% | 130,127 |
| Aug 26, 2025 | 28.71 | 28.97 | 28.71 | 28.96 | 28.70 | 0.66% | 80,996 |
| Aug 25, 2025 | 28.87 | 28.89 | 28.76 | 28.77 | 28.51 | -0.69% | 120,221 |
| Aug 22, 2025 | 28.63 | 29.10 | 28.63 | 28.97 | 28.71 | 1.08% | 158,885 |
| Aug 21, 2025 | 28.77 | 28.78 | 28.59 | 28.66 | 28.40 | -0.45% | 123,161 |
| Aug 20, 2025 | 28.81 | 28.86 | 28.73 | 28.79 | 28.53 | -0.48% | 154,762 |
| Aug 19, 2025 | 28.83 | 28.93 | 28.74 | 28.93 | 28.67 | 0.59% | 146,202 |
| Aug 18, 2025 | 28.89 | 28.91 | 28.74 | 28.76 | 28.50 | -0.14% | 263,256 |
| Aug 15, 2025 | 28.65 | 28.91 | 28.65 | 28.80 | 28.54 | 0.14% | 227,238 |
| Aug 14, 2025 | 28.70 | 28.85 | 28.63 | 28.76 | 28.50 | -0.59% | 99,514 |
| Aug 13, 2025 | 28.84 | 28.98 | 28.82 | 28.93 | 28.67 | 0.42% | 138,376 |
| Aug 12, 2025 | 28.56 | 28.90 | 28.52 | 28.81 | 28.55 | 0.77% | 128,648 |
| Aug 11, 2025 | 28.62 | 28.68 | 28.51 | 28.59 | 28.33 | - | 96,282 |
| Aug 8, 2025 | 28.56 | 28.61 | 28.47 | 28.59 | 28.33 | -0.03% | 56,155 |
| Aug 7, 2025 | 28.69 | 28.69 | 28.48 | 28.60 | 28.34 | 0.18% | 107,311 |
| Aug 6, 2025 | 28.69 | 28.69 | 28.50 | 28.55 | 28.29 | -0.42% | 133,369 |
| Aug 5, 2025 | 28.78 | 28.78 | 28.64 | 28.67 | 28.41 | -0.24% | 83,551 |
| Aug 4, 2025 | 27.92 | 28.82 | 27.92 | 28.74 | 28.48 | 0.35% | 136,853 |
| Aug 1, 2025 | 28.45 | 28.67 | 28.45 | 28.64 | 28.38 | 0.56% | 129,835 |
| Jul 31, 2025 | 28.69 | 28.84 | 28.48 | 28.48 | 28.22 | -0.49% | 212,848 |
| Jul 30, 2025 | 28.79 | 28.83 | 28.58 | 28.62 | 28.36 | -0.45% | 336,846 |
| Jul 29, 2025 | 28.83 | 29.09 | 28.69 | 28.75 | 28.49 | -0.48% | 909,630 |
| Jul 28, 2025 | 28.82 | 28.90 | 28.75 | 28.89 | 28.63 | 0.35% | 77,724 |
| Jul 25, 2025 | 28.71 | 28.93 | 28.69 | 28.79 | 28.53 | 0.21% | 95,330 |
| Jul 24, 2025 | 28.63 | 28.84 | 28.63 | 28.73 | 28.47 | 0.35% | 63,284 |
| Jul 23, 2025 | 28.50 | 28.76 | 28.50 | 28.63 | 28.37 | 0.95% | 110,231 |
| Jul 22, 2025 | 28.32 | 28.44 | 28.22 | 28.36 | 28.10 | 0.07% | 83,660 |
| Jul 21, 2025 | 28.37 | 28.46 | 28.31 | 28.34 | 28.08 | 0.07% | 140,013 |
| Jul 18, 2025 | 28.39 | 28.44 | 28.22 | 28.32 | 28.06 | -0.04% | 265,297 |
| Jul 17, 2025 | 28.28 | 28.47 | 28.21 | 28.33 | 28.07 | -0.18% | 109,526 |