Dark

DRSK
Aptus Defined Risk ETF
stock BATS ETF

Market Open

Aug 7, 2026 10:28:57 AM EDT

29.06USD+0.519%(+0.15)18,710

28.99Bid 29.02Ask 0.03Spread

Pre-market

0.00USD-100.000%(-29.00)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

28.92USD+0.035%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	29.040000	29.060000	29.040000	29.0600	+0.484%	18,710	0.000%
2026-08-06	28.970000	29.060000	28.860000	28.9200	-0.276%	136,401	+0.484%
2026-08-05	29.330000	29.485000	29.000000	29.0000	-0.651%	402,391	+0.207%
2026-08-04	28.700000	29.290000	28.700000	29.1900	+1.956%	204,410	-0.445%
2026-08-03	28.490000	28.670000	28.480000	28.6300	+0.739%	167,622	+1.502%
2026-07-31	28.400000	28.420000	28.320000	28.4200	+0.282%	79,230	+2.252%
2026-07-30	28.150000	28.400000	28.150000	28.3400	+0.568%	256,096	+2.541%
2026-07-29	28.270000	28.270000	28.134659	28.1800	-0.142%	119,532	+3.123%
2026-07-28	28.160000	28.270000	28.150000	28.2200	+0.213%	100,401	+2.977%
2026-07-27	28.240000	28.250000	28.160000	28.1600	+0.036%	157,825	+3.196%
2026-07-24	28.280000	28.280000	28.150000	28.1500	-0.177%	123,153	+3.233%
2026-07-23	28.350000	28.350000	28.190000	28.2000	-0.599%	209,178	+3.050%
2026-07-22	28.350000	28.440000	28.350000	28.3700	-0.281%	127,225	+2.432%
2026-07-21	28.510000	28.510000	28.420000	28.4500	-0.175%	119,007	+2.144%
2026-07-20	28.546000	28.560000	28.470000	28.5000	-0.123%	66,070	+1.965%
2026-07-17	28.500000	28.629900	28.500000	28.5350	-0.471%	165,372	+1.840%
2026-07-16	28.770000	28.770000	28.570000	28.6700	-0.469%	65,773	+1.360%
2026-07-15	28.730000	28.815000	28.675000	28.8050	+0.611%	160,849	+0.885%
2026-07-14	28.650000	28.690000	28.580000	28.6300	+0.280%	183,858	+1.502%
2026-07-13	28.635153	28.670000	28.550000	28.5500	-0.730%	136,580	+1.786%
2026-07-10	28.640000	28.790000	28.640000	28.7600	+0.104%	170,719	+1.043%
2026-07-09	28.670000	28.730000	28.550000	28.7300	+0.525%	121,422	+1.149%
2026-07-08	28.520000	28.590000	28.500000	28.5800	-0.122%	85,192	+1.679%
2026-07-07	28.670000	28.719900	28.591800	28.6150	-0.608%	195,532	+1.555%
2026-07-06	28.750000	28.790000	28.700000	28.7900	+0.244%	80,062	+0.938%
2026-07-02	28.700000	28.740000	28.650000	28.7200	-0.035%	116,773	+1.184%
2026-07-01	28.760000	28.760000	28.665000	28.7300	-0.070%	134,760	+1.149%
2026-06-30	28.550000	28.805000	28.550000	28.7500	-0.174%	144,606	+1.078%
2026-06-29	28.750000	28.820000	28.730000	28.8000	-1.031%	108,043	+0.903%
2026-06-26	28.930000	29.120000	28.930000	29.1000	+0.207%	66,581	-0.137%
2026-06-25	29.040000	29.052000	29.000000	29.0400	+0.069%	76,070	+0.069%
2026-06-24	28.930000	29.050000	28.930000	29.0200	+0.207%	61,468	+0.138%
2026-06-23	28.940000	28.999900	28.900000	28.9600	-0.069%	91,749	+0.345%
2026-06-22	28.950000	29.318500	28.950000	28.9800	-0.378%	78,785	+0.276%
2026-06-18	29.030000	29.130000	29.030000	29.0900	+0.310%	124,823	-0.103%
2026-06-17	29.165000	29.195000	28.970000	29.0000	-0.617%	87,800	+0.207%
2026-06-16	29.250000	29.360000	29.180000	29.1800	-0.273%	80,811	-0.411%
2026-06-15	29.205000	29.330000	29.205000	29.2600	+0.446%	84,518	-0.684%
2026-06-12	29.080000	29.204500	29.060000	29.1300	-0.137%	182,653	-0.240%
2026-06-11	28.975000	29.200000	28.910000	29.1700	+0.690%	152,891	-0.377%
2026-06-10	29.070000	29.070000	28.960000	28.9700	-0.275%	88,097	+0.311%
2026-06-09	29.120000	29.120000	28.940000	29.0500	+0.103%	103,597	+0.034%
2026-06-08	29.030000	29.060000	28.990000	29.0200	+0.069%	107,591	+0.138%
2026-06-05	29.340000	29.340000	28.980000	29.0000	-1.361%	93,885	+0.207%
2026-06-04	29.330000	29.410000	29.290000	29.4000	+0.341%	121,389	-1.156%
2026-06-03	29.540000	29.540000	29.290000	29.3000	-0.812%	58,107	-0.819%
2026-06-02	29.530000	29.600000	29.500200	29.5400	-0.438%	411,353	-1.625%
2026-06-01	29.581700	29.690000	29.490100	29.6700	+0.372%	58,262	-2.056%
2026-05-29	29.320000	29.590000	29.320000	29.5600	+0.750%	115,782	-1.691%
2026-05-28	29.270000	29.370000	29.270000	29.3400	+0.445%	94,146	-0.954%
2026-05-27	29.210000	29.280000	29.200000	29.2100	-0.120%	76,455	-0.514%
2026-05-26	29.235000	29.280000	29.190100	29.2450	+0.291%	88,820	-0.633%
2026-05-22	29.240000	29.249000	29.100000	29.1600	+0.137%	75,685	-0.343%
2026-05-21	29.060000	29.179900	28.980000	29.1200	-0.034%	87,276	-0.206%
2026-05-20	28.985000	29.190000	28.985000	29.1300	+0.691%	77,916	-0.240%
2026-05-19	29.030000	29.030000	28.910000	28.9300	-0.413%	75,569	+0.449%
2026-05-18	29.100000	29.200000	29.025000	29.0500	-0.309%	53,016	+0.034%
2026-05-15	29.280000	29.280000	29.140000	29.1400	-1.053%	37,044	-0.275%
2026-05-14	29.490000	29.510000	29.400000	29.4500	+0.375%	101,381	-1.324%
2026-05-13	29.176400	29.390000	29.176400	29.3400	+0.583%	58,132	-0.954%
2026-05-12	29.230000	29.245000	29.070000	29.1700	-0.342%	56,724	-0.377%
2026-05-11	29.200000	29.370000	29.200000	29.2700	+0.068%	113,052	-0.717%
2026-05-08	29.180000	29.291500	29.180000	29.2500	+0.793%	68,704	-0.650%
2026-05-07	29.110000	29.233500	28.980000	29.0200	-0.446%	112,373	+0.138%
2026-05-06	28.790000	29.171300	28.790000	29.1500	+1.887%	75,105	-0.309%
2026-05-05	28.450000	28.695000	28.450000	28.6100	+0.598%	98,228	+1.573%
2026-05-04	28.500000	28.600000	28.380000	28.4400	-0.525%	157,124	+2.180%
2026-05-01	28.520000	28.780000	28.520000	28.5900	+0.175%	186,456	+1.644%
2026-04-30	28.450000	28.610000	28.360000	28.5400	+0.281%	99,157	+1.822%
2026-04-29	28.550000	28.550000	28.410000	28.4600	-0.524%	113,891	+2.108%
2026-04-28	28.630000	28.649900	28.540000	28.6100	-0.487%	91,848	+1.573%
2026-04-27	28.690000	28.800000	28.660000	28.7500	+0.035%	215,263	+1.078%
2026-04-24	28.470000	28.785700	28.470000	28.7400	+0.984%	89,689	+1.113%
2026-04-23	28.640000	28.680000	28.405000	28.4600	-0.732%	101,346	+2.108%
2026-04-22	28.640000	28.689900	28.590000	28.6700	+0.596%	103,876	+1.360%
2026-04-21	28.640000	28.710000	28.490100	28.5000	-0.454%	119,405	+1.965%
2026-04-20	28.630000	28.660000	28.580000	28.6300	-0.140%	87,396	+1.502%
2026-04-17	28.540000	28.820000	28.540000	28.6700	+0.702%	103,699	+1.360%
2026-04-16	28.450000	28.629900	28.438500	28.4700	+0.070%	106,053	+2.072%
2026-04-15	28.190000	28.480000	28.190000	28.4500	+0.887%	481,495	+2.144%
2026-04-14	27.985000	28.250000	27.985000	28.2000	+0.894%	157,835	+3.050%
2026-04-13	27.780000	27.980000	27.775000	27.9500	+0.576%	102,812	+3.971%
2026-04-10	27.800000	27.880000	27.780000	27.7900	-0.108%	61,287	+4.570%
2026-04-09	27.700000	27.900000	27.650000	27.8200	+0.252%	101,817	+4.457%
2026-04-08	27.820000	27.820000	27.660000	27.7500	+0.872%	114,886	+4.721%
2026-04-07	27.420000	27.650000	27.340000	27.5100	+0.255%	131,161	+5.634%
2026-04-06	27.515000	27.530000	27.415400	27.4400	-0.109%	126,852	+5.904%
2026-04-02	27.130000	27.500000	27.130000	27.4700	+0.365%	105,631	+5.788%
2026-04-01	27.290000	27.410000	27.290000	27.3700	+0.146%	96,472	+6.175%
2026-03-31	27.200000	27.409900	27.200000	27.3300	+0.663%	239,374	+6.330%
2026-03-30	27.100000	27.239900	27.100000	27.1500	-0.549%	65,728	+7.035%
2026-03-27	27.300000	27.347600	27.265000	27.3000	+0.073%	590,660	+6.447%
2026-03-26	27.290000	27.430000	27.270000	27.2800	-0.529%	97,216	+6.525%
2026-03-25	27.400000	27.489900	27.400000	27.4250	+0.238%	87,234	+5.962%
2026-03-24	27.390000	27.450000	27.340000	27.3600	-0.328%	169,405	+6.213%
2026-03-23	27.370000	27.505000	27.350000	27.4500	+0.476%	125,797	+5.865%
2026-03-20	27.460000	27.460000	27.310000	27.3200	-0.618%	99,917	+6.369%
2026-03-19	27.350000	27.520000	27.350000	27.4900	-0.182%	156,939	+5.711%
2026-03-18	27.640000	27.650000	27.530000	27.5400	-0.326%	68,646	+5.519%
2026-03-17	27.600000	27.739900	27.600000	27.6300	-0.018%	99,726	+5.176%
2026-03-16	27.630000	27.740000	27.590000	27.6350	+0.272%	83,706	+5.157%
2026-03-13	27.530000	27.750000	27.530000	27.5600	-0.253%	106,458	+5.443%
2026-03-12	27.690000	27.789900	27.630000	27.6300	-0.826%	119,959	+5.176%
2026-03-11	27.980000	27.980000	27.770100	27.8600	-0.322%	137,987	+4.307%
2026-03-10	28.110000	28.140000	27.940000	27.9500	-0.569%	172,126	+3.971%
2026-03-09	28.090000	28.130000	28.000000	28.1100	-0.160%	117,111	+3.380%
2026-03-06	28.095000	28.220000	28.070000	28.1550	-0.018%	92,486	+3.214%
2026-03-05	28.130000	28.240000	28.080100	28.1600	-0.389%	106,726	+3.196%
2026-03-04	28.225000	28.340000	28.220000	28.2700	+0.177%	88,628	+2.794%
2026-03-03	28.020000	28.340000	28.020000	28.2200	-0.212%	155,837	+2.977%
2026-03-02	28.250000	28.310000	27.450000	28.2800	-0.071%	144,850	+2.758%
2026-02-27	28.040000	28.300000	28.040000	28.3000	+0.963%	77,166	+2.686%
2026-02-26	28.100000	28.130000	27.990100	28.0300	-0.249%	85,506	+3.675%
2026-02-25	28.050000	28.130000	27.996900	28.1000	+0.321%	84,968	+3.416%
2026-02-24	28.000000	28.070000	27.930000	28.0100	+0.071%	103,766	+3.749%
2026-02-23	27.950000	28.090000	27.950000	27.9900	-0.143%	214,105	+3.823%
2026-02-20	27.900000	28.100000	27.900000	28.0300	+0.215%	280,361	+3.675%
2026-02-19	27.910000	28.079400	27.910000	27.9700	-0.214%	97,924	+3.897%
2026-02-18	27.940000	28.050000	27.940000	28.0300	0.000%	87,585	+3.675%
2026-02-17	28.000000	28.050000	27.930100	28.0300	-0.071%	105,175	+3.675%
2026-02-13	28.010000	28.220000	27.970000	28.0500	+0.143%	83,732	+3.601%
2026-02-12	28.130000	28.130000	27.950100	28.0100	-0.214%	180,515	+3.749%
2026-02-11	28.160000	28.160000	28.004000	28.0700	-0.249%	159,517	+3.527%
2026-02-10	28.100000	28.240000	28.100000	28.1400	-0.036%	98,435	+3.269%
2026-02-09	28.120000	28.175000	28.055000	28.1500	+0.107%	120,679	+3.233%
2026-02-06	28.150000	28.150000	27.990000	28.1200	+0.107%	146,752	+3.343%
2026-02-05	28.000000	28.100000	28.000000	28.0900	+0.107%	301,492	+3.453%
2026-02-04	27.970000	28.080000	27.970000	28.0600	-0.142%	99,748	+3.564%
2026-02-03	28.210000	28.210000	28.055000	28.1000	-0.531%	149,953	+3.416%
2026-02-02	28.350000	28.370000	28.150000	28.2500	-0.423%	662,853	+2.867%
2026-01-30	28.350000	28.455525	28.270000	28.3700	-0.281%	211,823	+2.432%
2026-01-29	28.420000	28.500000	28.340000	28.4500	+0.141%	204,563	+2.144%
2026-01-28	28.410000	28.549900	28.403700	28.4100	-0.141%	53,306	+2.288%
2026-01-27	28.410000	28.460000	28.310700	28.4500	+0.495%	137,239	+2.144%
2026-01-26	28.260000	28.420000	28.260000	28.3100	+0.177%	151,402	+2.649%
2026-01-23	28.170000	28.349900	28.170000	28.2600	-0.141%	344,490	+2.831%
2026-01-22	28.420000	28.420000	28.180000	28.3000	+0.035%	251,371	+2.686%
2026-01-21	28.380000	28.380000	28.100500	28.2900	0.000%	442,906	+2.722%
2026-01-20	28.340000	28.349500	28.200000	28.2900	-0.387%	74,042	+2.722%
2026-01-16	28.470000	28.470000	28.300000	28.4000	+0.106%	106,848	+2.324%
2026-01-15	28.630000	28.630000	28.370000	28.3700	-0.526%	119,775	+2.432%
2026-01-14	28.500000	28.540000	28.400100	28.5200	0.000%	139,068	+1.893%
2026-01-13	28.700000	28.700000	28.420100	28.5200	-0.140%	124,495	+1.893%
2026-01-12	28.400000	28.689500	28.400000	28.5600	-0.244%	112,574	+1.751%
2026-01-09	28.660000	28.759900	28.600000	28.6300	-0.140%	132,716	+1.502%
2026-01-08	28.680000	28.778800	28.620100	28.6700	-0.209%	161,204	+1.360%
2026-01-07	28.730000	28.912000	28.720000	28.7300	-0.139%	87,580	+1.149%
2026-01-06	28.600000	28.860000	28.600000	28.7700	+0.349%	347,961	+1.008%
2026-01-05	28.420000	28.739900	28.418000	28.6700	+0.880%	85,080	+1.360%
2026-01-02	28.560000	28.560000	28.320000	28.4200	-0.176%	78,895	+2.252%
2025-12-31	28.560000	28.640000	28.470000	28.4700	-0.455%	297,926	+2.072%
2025-12-30	28.680000	28.710000	28.590100	28.6000	-1.209%	130,153	+1.608%
2025-12-29	28.970000	29.070000	28.950000	28.9500	-0.754%	85,108	+0.380%
2025-12-26	29.180000	29.250000	29.010000	29.1700	+0.120%	38,126	-0.377%
2025-12-24	29.000000	29.209900	28.970100	29.1350	+0.466%	60,930	-0.257%
2025-12-23	28.880000	29.000000	28.840000	29.0000	+0.311%	107,966	+0.207%
2025-12-22	28.790000	28.970000	28.790000	28.9100	+0.662%	125,123	+0.519%
2025-12-19	28.680000	28.840000	28.680000	28.7200	-0.243%	91,636	+1.184%
2025-12-18	28.880000	28.889900	28.690000	28.7900	+0.454%	275,220	+0.938%
2025-12-17	28.820000	28.880000	28.650100	28.6600	-0.486%	148,682	+1.396%
2025-12-16	28.730000	28.880000	28.630000	28.8000	-0.069%	149,720	+0.903%
2025-12-15	28.870000	28.995000	28.790100	28.8200	-0.139%	144,903	+0.833%
2025-12-12	29.040000	29.122000	28.800000	28.8600	-0.893%	456,119	+0.693%
2025-12-11	29.160000	29.240000	28.770000	29.1200	-0.444%	158,465	-0.206%
2025-12-10	29.010000	29.445000	28.880000	29.2500	+0.862%	184,516	-0.650%
2025-12-09	29.080000	29.300000	28.990100	29.0000	-0.515%	82,527	+0.207%
2025-12-08	29.330000	29.330000	28.990000	29.1500	-0.308%	116,105	-0.309%
2025-12-05	29.200000	29.320000	29.160000	29.2400	+0.103%	500,876	-0.616%
2025-12-04	29.310000	29.310000	29.080000	29.2100	-0.068%	119,708	-0.514%
2025-12-03	29.140000	29.310000	29.140000	29.2300	-0.068%	149,640	-0.582%
2025-12-02	29.290000	29.310000	29.150000	29.2500	+0.377%	87,608	-0.650%
2025-12-01	29.330000	29.330000	29.140000	29.1400	-0.716%	120,164	-0.275%
2025-11-28	29.160000	29.400000	29.160000	29.3500	-0.238%	34,235	-0.988%
2025-11-26	29.260000	29.500000	29.260000	29.4200	+0.102%	223,320	-1.224%
2025-11-25	28.940000	29.440000	28.940000	29.3900	+1.031%	251,497	-1.123%
2025-11-24	28.960000	29.130000	28.960000	29.0900	+0.518%	228,987	-0.103%
2025-11-21	28.740000	29.030000	28.740000	28.9400	+0.731%	150,134	+0.415%
2025-11-20	29.090000	29.109900	28.700000	28.7300	-0.657%	153,432	+1.149%
2025-11-19	29.050000	29.060000	28.880000	28.9200	-0.035%	212,344	+0.484%
2025-11-18	28.800000	29.040000	28.800000	28.9300	+0.035%	77,181	+0.449%
2025-11-17	29.050000	29.090000	28.820100	28.9200	-0.207%	91,948	+0.484%
2025-11-14	29.050000	29.190000	28.870100	28.9800	-0.412%	97,594	+0.276%
2025-11-13	29.210000	29.311600	29.090500	29.1000	-1.188%	184,250	-0.137%
2025-11-12	29.350000	29.560000	29.330100	29.4500	+0.375%	151,432	-1.324%
2025-11-11	29.330000	29.450000	29.190000	29.3400	-0.068%	72,408	-0.954%
2025-11-10	29.030000	29.399900	29.030000	29.3600	+1.241%	93,417	-1.022%
2025-11-07	28.880000	29.139900	28.833700	29.0000	-0.172%	99,560	+0.207%
2025-11-06	29.180000	29.220000	28.990000	29.0500	-0.752%	149,623	+0.034%
2025-11-05	29.240000	29.410000	29.180000	29.2700	+0.103%	102,198	-0.717%
2025-11-04	29.470000	29.538700	29.200000	29.2400	-1.482%	108,898	-0.616%
2025-11-03	29.560000	29.769900	29.523000	29.6800	+0.406%	145,858	-2.089%
2025-10-31	29.410000	29.640000	29.397700	29.5600	+0.681%	99,290	-1.691%
2025-10-30	29.640000	29.640000	29.251200	29.3600	-0.911%	639,103	-1.022%
2025-10-29	29.810000	30.150000	29.601200	29.6300	-0.269%	98,937	-1.924%
2025-10-28	29.440000	29.760000	29.440000	29.7100	+0.541%	140,826	-2.188%
2025-10-27	29.490000	29.550000	29.410100	29.5500	+0.784%	102,029	-1.658%
2025-10-24	29.360400	29.425000	29.290000	29.3200	+0.205%	95,306	-0.887%
2025-10-23	29.310000	29.310000	29.105200	29.2600	0.000%	82,586	-0.684%
2025-10-22	29.470000	29.470000	29.140000	29.2600	-0.442%	127,610	-0.684%
2025-10-21	29.400000	29.520900	29.365000	29.3900	+0.102%	316,904	-1.123%
2025-10-20	29.390000	29.440000	29.272300	29.3600	+0.410%	94,994	-1.022%
2025-10-17	29.310000	29.340000	29.230000	29.2400	-0.612%	96,976	-0.616%
2025-10-16	29.490000	29.570000	29.315900	29.4200	+0.136%	155,726	-1.224%
2025-10-15	29.430000	29.500000	29.274500	29.3800	+0.444%	123,033	-1.089%
2025-10-14	29.140000	29.429100	29.121000	29.2500	-0.307%	89,935	-0.650%
2025-10-13	29.280000	29.420100	29.280000	29.3400	+0.376%	87,373	-0.954%
2025-10-10	29.490000	29.684000	29.210000	29.2300	-0.781%	219,636	-0.582%
2025-10-09	29.430000	29.540000	29.430000	29.4600	-0.102%	84,519	-1.358%
2025-10-08	29.490000	29.550000	29.405400	29.4900	+0.272%	167,145	-1.458%
2025-10-07	29.650000	29.650000	29.356900	29.4100	-0.474%	118,954	-1.190%
2025-10-06	29.320000	29.672400	29.320000	29.5500	+0.647%	212,690	-1.658%
2025-10-03	29.260000	29.460000	29.260000	29.3600	+0.119%	198,797	-1.022%
2025-10-02	29.440000	29.440000	29.070000	29.3250	-0.323%	151,117	-0.904%
2025-10-01	28.820000	29.425000	28.820000	29.4200	+2.046%	141,053	-1.224%
2025-09-30	28.820000	28.880000	28.775600	28.8300	+0.035%	482,818	+0.798%
2025-09-29	28.650000	28.860000	28.650000	28.8200	-0.380%	92,085	+0.833%
2025-09-26	28.920000	28.980000	28.890000	28.9300	+0.104%	103,941	+0.449%
2025-09-25	29.030000	29.030000	28.869400	28.9000	-0.653%	132,296	+0.554%
2025-09-24	29.190000	29.240000	29.090000	29.0900	-0.445%	99,459	-0.103%
2025-09-23	29.360000	29.360000	29.220000	29.2200	-0.239%	92,423	-0.548%
2025-09-22	29.240000	29.360000	29.210800	29.2900	+0.308%	103,575	-0.785%
2025-09-19	29.240000	29.290000	29.174800	29.2000	-0.068%	96,846	-0.479%
2025-09-18	29.050000	29.300000	29.050000	29.2200	+0.240%	87,085	-0.548%
2025-09-17	29.340000	29.425000	29.060000	29.1500	-0.444%	151,980	-0.309%
2025-09-16	29.140000	29.300000	29.100900	29.2800	+0.515%	103,255	-0.751%
2025-09-15	29.220000	29.235000	29.104600	29.1300	+0.344%	99,106	-0.240%
2025-09-12	28.910000	29.100000	28.910000	29.0300	-0.206%	105,706	+0.103%
2025-09-11	28.870000	29.140200	28.830000	29.0900	+1.253%	136,405	-0.103%
2025-09-10	28.740000	28.898400	28.690000	28.7300	-0.104%	350,068	+1.149%
2025-09-09	28.670000	28.820000	28.670000	28.7600	+0.244%	94,279	+1.043%
2025-09-08	28.680000	28.860000	28.591000	28.6900	-0.035%	84,058	+1.290%
2025-09-05	28.780000	28.810000	28.630000	28.7000	+0.596%	200,883	+1.254%
2025-09-04	28.540000	28.640000	28.420000	28.5300	-0.488%	109,516	+1.858%
2025-09-03	28.580000	28.740000	28.540100	28.6699	+0.069%	87,536	+1.361%
2025-09-02	28.690000	28.690000	28.504000	28.6500	-0.555%	100,294	+1.431%
2025-08-29	28.970000	28.970000	28.710000	28.8100	-0.311%	103,708	+0.868%
2025-08-28	29.100000	29.100000	28.830100	28.9000	-0.482%	257,860	+0.554%
2025-08-27	28.900000	29.050000	28.880100	29.0400	+0.276%	130,127	+0.069%
2025-08-26	28.710000	28.970000	28.710000	28.9600	+0.660%	80,996	+0.345%
2025-08-25	28.870000	28.890000	28.760000	28.7700	-0.691%	120,221	+1.008%
2025-08-22	28.630000	29.099900	28.630000	28.9702	+1.082%	158,885	+0.310%
2025-08-21	28.770000	28.778700	28.590300	28.6600	-0.452%	123,161	+1.396%
2025-08-20	28.810000	28.855000	28.730000	28.7900	-0.484%	154,762	+0.938%
2025-08-19	28.830000	28.930000	28.742100	28.9300	+0.591%	146,202	+0.449%
2025-08-18	28.890000	28.910000	28.740100	28.7600	-0.139%	263,256	+1.043%
2025-08-15	28.650000	28.910000	28.650000	28.8000	+0.139%	227,238	+0.903%
2025-08-14	28.700000	28.850000	28.630000	28.7600	-0.588%	99,514	+1.043%
2025-08-13	28.840000	28.980000	28.820000	28.9300	+0.417%	138,376	+0.449%
2025-08-12	28.560000	28.900000	28.520000	28.8100	+0.769%	128,648	+0.868%
2025-08-11	28.620000	28.680000	28.510100	28.5900	0.000%	96,282	+1.644%
2025-08-08	28.560000	28.610000	28.474400	28.5900	-0.035%	56,155	+1.644%
2025-08-07	28.690000	28.690000	28.480000	28.6000	+0.175%	107,311	+1.608%
2025-08-06	28.690000	28.690000	28.495200	28.5500	-0.419%	133,369	+1.786%
2025-08-05	28.780000	28.780000	28.640000	28.6700	-0.244%	83,551	+1.360%
2025-08-04	27.920000	28.820000	27.920000	28.7400	+0.349%	136,853	+1.113%
2025-08-01	28.450000	28.670000	28.450000	28.6400	+0.562%	129,835	+1.466%
2025-07-31	28.690000	28.840000	28.480000	28.4800	-0.489%	212,848	+2.037%
2025-07-30	28.790000	28.830000	28.580000	28.6200	-0.452%	336,846	+1.537%
2025-07-29	28.830000	29.090000	28.690100	28.7500	-0.485%	909,630	+1.078%
2025-07-28	28.820000	28.900000	28.750600	28.8900	+0.347%	77,724	+0.588%
2025-07-25	28.710000	28.930000	28.690100	28.7900	+0.209%	95,330	+0.938%
2025-07-24	28.630000	28.838200	28.630000	28.7300	+0.349%	63,284	+1.149%
2025-07-23	28.500000	28.760000	28.500000	28.6300	+0.952%	110,231	+1.502%
2025-07-22	28.320000	28.440000	28.220000	28.3600	+0.071%	83,660	+2.468%
2025-07-21	28.370000	28.460000	28.310000	28.3400	+0.071%	140,013	+2.541%
2025-07-18	28.390000	28.440000	28.220000	28.3200	-0.035%	265,297	+2.613%
2025-07-17	28.280000	28.470000	28.210100	28.3300	-0.176%	109,526	+2.577%
2025-07-16	28.290000	28.410000	28.230000	28.3800	+0.371%	167,864	+2.396%
2025-07-15	28.400000	28.480000	28.240000	28.2750	+0.053%	146,471	+2.776%
2025-07-14	28.250000	28.390000	28.200100	28.2600	-0.035%	233,151	+2.831%
2025-07-11	28.330000	28.410000	28.210000	28.2700	-0.388%	131,522	+2.794%
2025-07-10	28.310000	28.569900	28.310000	28.3800	-0.421%	90,627	+2.396%
2025-07-09	28.300000	28.539500	28.270000	28.5000	+0.814%	151,433	+1.965%
2025-07-08	28.230000	28.480000	28.220000	28.2700	-0.352%	223,346	+2.794%
2025-07-07	28.720000	28.720000	28.290000	28.3700	-1.902%	263,317	+2.432%
2025-07-03	28.690000	28.940000	28.680100	28.9200	+1.013%	90,712	+0.484%
2025-07-02	28.430000	28.810000	28.430000	28.6300	+0.280%	162,744	+1.502%
2025-07-01	28.540000	28.699900	28.380000	28.5500	-0.661%	129,673	+1.786%
2025-06-30	28.510000	28.830000	28.510000	28.7400	+0.701%	224,198	+1.113%
2025-06-27	28.400000	28.729900	28.400000	28.5400	-0.868%	135,914	+1.822%
2025-06-26	28.350000	28.920000	28.330000	28.7900	+1.516%	266,068	+0.938%
2025-06-25	28.300000	28.450000	28.260000	28.3600	+0.425%	134,351	+2.468%
2025-06-24	28.205000	28.309100	28.108400	28.2400	+0.480%	92,913	+2.904%
2025-06-23	28.050000	28.200000	28.040000	28.1050	+0.375%	155,053	+3.398%
2025-06-20	28.030000	28.100000	27.960000	28.0000	-0.427%	187,132	+3.786%
2025-06-18	28.230000	28.270000	28.045300	28.1200	-0.177%	89,474	+3.343%
2025-06-17	28.160000	28.199900	28.070000	28.1700	-0.142%	92,745	+3.159%
2025-06-16	28.240000	28.330000	28.140000	28.2100	-0.035%	84,200	+3.013%
2025-06-13	27.780000	28.330000	27.780000	28.2200	-0.704%	59,101	+2.977%
2025-06-12	28.270000	28.440000	28.270000	28.4200	+0.602%	99,291	+2.252%
2025-06-11	28.220000	28.420000	28.200000	28.2500	+0.035%	270,414	+2.867%
2025-06-10	28.090000	28.300000	28.090000	28.2400	+0.391%	151,598	+2.904%
2025-06-09	28.140000	28.197200	28.060000	28.1300	+0.107%	512,590	+3.306%
2025-06-06	28.110000	28.180000	28.030000	28.1000	-0.107%	84,202	+3.416%
2025-06-05	28.330000	28.330000	28.040000	28.1300	-0.425%	90,925	+3.306%
2025-06-04	28.060000	28.380000	28.060000	28.2500	+0.641%	152,507	+2.867%
2025-06-03	27.890000	28.150000	27.890000	28.0700	+0.358%	100,213	+3.527%
2025-06-02	27.855000	28.040000	27.840100	27.9700	-0.107%	122,626	+3.897%
2025-05-30	27.940000	28.050000	27.870000	28.0000	0.000%	228,017	+3.786%
2025-05-29	27.930000	28.120000	27.930000	28.0000	+0.358%	148,294	+3.786%
2025-05-28	27.940000	28.049500	27.886600	27.9000	-0.464%	120,819	+4.158%
2025-05-27	27.800000	28.120000	27.800000	28.0300	+0.973%	192,204	+3.675%
2025-05-23	27.750000	27.940600	27.706300	27.7600	-0.036%	57,728	+4.683%
2025-05-22	27.670000	28.390000	27.640000	27.7700	+0.108%	108,236	+4.645%
2025-05-21	27.890000	28.039900	27.700000	27.7400	-1.140%	290,171	+4.758%
2025-05-20	27.970000	28.225000	27.970000	28.0600	-0.376%	126,699	+3.564%
2025-05-19	28.100000	28.170000	27.986600	28.1658	+0.163%	85,582	+3.175%
2025-05-16	27.900000	28.180000	27.900000	28.1200	+0.680%	68,564	+3.343%
2025-05-15	27.760000	28.200000	27.720100	27.9300	+0.612%	119,226	+4.046%
2025-05-14	27.730000	27.909200	27.730000	27.7600	-0.180%	169,918	+4.683%
2025-05-13	27.690000	27.970000	27.650000	27.8100	+0.651%	141,186	+4.495%
2025-05-12	27.480000	27.890000	27.446800	27.6300	+1.283%	183,870	+5.176%
2025-05-09	27.370000	27.420000	27.120000	27.2800	0.000%	279,344	+6.525%
2025-05-08	27.410000	27.440000	27.246800	27.2800	+0.110%	169,219	+6.525%
2025-05-07	27.230000	27.350000	27.213200	27.2500	-0.110%	61,491	+6.642%
2025-05-06	27.300000	27.300000	27.110400	27.2800	-0.128%	77,461	+6.525%
2025-05-05	27.410000	27.545500	27.231100	27.3150	-0.564%	246,645	+6.388%
2025-05-02	27.490000	27.549500	27.370000	27.4700	+0.146%	139,175	+5.788%
2025-05-01	27.500000	27.630700	27.390000	27.4300	+0.183%	78,424	+5.942%
2025-04-30	27.320000	27.440000	27.161600	27.3800	-0.255%	133,492	+6.136%
2025-04-29	27.350000	27.450000	27.270000	27.4500	+0.329%	96,866	+5.865%
2025-04-28	27.380000	27.400000	27.170000	27.3600	0.000%	63,579	+6.213%
2025-04-25	27.180000	27.360000	27.104700	27.3600	+0.699%	244,040	+6.213%
2025-04-24	26.950000	27.280000	26.950000	27.1700	+1.192%	148,122	+6.956%
2025-04-23	26.900000	27.100000	26.850000	26.8500	+0.149%	105,506	+8.231%
2025-04-22	26.780000	26.889900	26.780000	26.8100	-0.037%	91,625	+8.392%
2025-04-21	26.920000	26.920000	26.790000	26.8200	-0.223%	162,543	+8.352%
2025-04-17	26.870000	26.971600	26.840000	26.8800	-0.111%	169,872	+8.110%
2025-04-16	26.830000	26.960000	26.810000	26.9100	+0.186%	114,475	+7.990%
2025-04-15	26.710000	26.949900	26.710000	26.8600	0.000%	177,357	+8.191%
2025-04-14	26.990000	26.990000	26.770100	26.8600	+0.411%	238,373	+8.191%
2025-04-11	26.910000	26.952200	26.425000	26.7500	-0.668%	190,648	+8.636%
2025-04-10	26.980000	27.065000	26.720000	26.9300	-0.444%	214,311	+7.909%
2025-04-09	26.740000	27.190000	26.740000	27.0500	+0.037%	182,606	+7.431%
2025-04-08	27.190000	27.190000	26.940000	27.0400	0.000%	217,669	+7.470%
2025-04-07	27.180000	27.460000	27.040000	27.0400	-1.565%	290,023	+7.470%
2025-04-04	27.280000	27.775300	27.280000	27.4700	-0.036%	171,145	+5.788%
2025-04-03	27.490000	27.540000	27.390000	27.4800	-0.290%	262,365	+5.750%
2025-04-02	27.450000	27.570000	27.372200	27.5600	+0.401%	112,953	+5.443%
2025-04-01	27.310000	27.508400	27.300000	27.4500	+0.660%	200,803	+5.865%
2025-03-31	27.190000	27.350000	27.190000	27.2700	-0.365%	255,270	+6.564%
2025-03-28	27.360000	27.389900	27.263600	27.3700	-0.400%	105,676	+6.175%
2025-03-27	27.535000	27.610000	27.480000	27.4800	-0.435%	114,400	+5.750%
2025-03-26	27.840000	27.840000	27.570000	27.6000	-1.252%	108,016	+5.290%
2025-03-25	27.970000	27.970000	27.828200	27.9500	+0.251%	94,914	+3.971%
2025-03-24	27.910000	27.989100	27.730000	27.8800	+0.180%	76,587	+4.232%
2025-03-21	27.810000	27.850000	27.730000	27.8300	-0.429%	130,671	+4.420%
2025-03-20	28.080000	28.129900	27.836000	27.9500	-0.107%	96,306	+3.971%
2025-03-19	27.850000	28.130000	27.730000	27.9800	+0.539%	378,682	+3.860%
2025-03-18	27.920000	27.920000	27.710000	27.8300	-0.287%	182,461	+4.420%
2025-03-17	28.010000	28.019900	27.840000	27.9100	-0.143%	114,931	+4.120%
2025-03-14	28.050000	28.060000	27.850000	27.9500	+0.215%	119,302	+3.971%
2025-03-13	27.970000	27.970000	27.751200	27.8900	-0.250%	108,405	+4.195%
2025-03-12	28.200000	28.200000	27.925000	27.9600	-0.214%	134,844	+3.934%
2025-03-11	28.170000	28.229900	27.990800	28.0200	-0.356%	217,926	+3.712%
2025-03-10	28.240000	28.240000	28.025700	28.1200	-0.177%	214,777	+3.343%
2025-03-07	28.130000	28.280000	28.100000	28.1700	+0.213%	377,992	+3.159%
2025-03-06	28.120000	28.159900	27.970000	28.1100	-0.425%	160,392	+3.380%
2025-03-05	28.210000	28.298700	28.100000	28.2300	+0.284%	465,983	+2.940%
2025-03-04	28.230000	28.299700	28.030000	28.1500	-0.177%	380,894	+3.233%
2025-03-03	28.160000	28.300000	28.090000	28.2000	+0.320%	129,391	+3.050%
2025-02-28	27.940000	28.150000	27.940000	28.1100	+0.250%	135,845	+3.380%
2025-02-27	28.165000	28.165000	27.991500	28.0400	-0.355%	138,394	+3.638%
2025-02-26	28.110000	28.220000	28.081200	28.1400	-0.106%	239,030	+3.269%
2025-02-25	28.140000	28.196700	28.080100	28.1700	+0.392%	307,511	+3.159%
2025-02-24	28.120000	28.130000	28.040000	28.0600	-0.071%	188,471	+3.564%
2025-02-21	28.240000	28.240000	28.060000	28.0800	-0.390%	199,183	+3.490%
2025-02-20	28.070000	28.190000	28.020100	28.1900	+0.499%	164,904	+3.086%
2025-02-19	27.970000	28.150000	27.930100	28.0500	+0.036%	110,045	+3.601%
2025-02-18	28.145000	28.145000	27.960000	28.0400	-0.214%	102,530	+3.638%

.dark-mode .f66KCW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f66KCW{ color: #333333; background-color: white; border: 2px solid #333333; }DRSKAptus Defined Risk ETFstock BATS ETF

DRSK
Aptus Defined Risk ETF
stock BATS ETF