MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DRSK — Aptus Defined Risk ETF
Cboe BZXAptus Defined Risk ETF
$27.13
-0.11(-0.40%)
- O
- 27.39
- H
- 27.39
- L
- 27.13
- V
- 139.03K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.13
Period Return+1.19%
Period High$30.15
Period Low$26.78
Avg Daily Volume150.2K
Total Trading Days365
DRSK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.39 | $27.39 | $27.13 | $27.13 | $-0.11 | -0.40% | 139,028 | $27.22 | $27.13 $27.39 |
| Oct 1, 2026 | $27.07 | $27.26 | $26.95 | $27.24 | +$0.07 | +0.26% | 201,303 | $27.16 | $26.95 $27.26 |
| Sep 30, 2026 | $27.24 | $27.24 | $27.11 | $27.17 | +$0.07 | +0.26% | 260,833 | $27.17 | $27.11 $27.24 |
| Sep 29, 2026 | $27.11 | $27.16 | $27.05 | $27.10 | $-0.34 | -1.24% | 102,646 | $27.10 | $27.05 $27.16 |
| Sep 28, 2026 | $27.55 | $27.55 | $27.36 | $27.44 | $-0.18 | -0.63% | 67,025 | $27.44 | $27.36 $27.55 |
| Sep 25, 2026 | $27.59 | $27.64 | $27.50 | $27.62 | +$0.09 | +0.31% | 98,529 | $27.57 | $27.50 $27.64 |
| Sep 24, 2026 | $27.55 | $27.70 | $27.44 | $27.53 | $-0.15 | -0.54% | 1,344,735 | $27.55 | $27.44 $27.70 |
| Sep 23, 2026 | $27.81 | $27.89 | $27.62 | $27.68 | $-0.31 | -1.11% | 110,156 | $27.68 | $27.62 $27.89 |
| Sep 22, 2026 | $27.99 | $28.03 | $27.92 | $27.99 | +$0.05 | +0.18% | 196,266 | $27.96 | $27.92 $28.03 |
| Sep 21, 2026 | $27.88 | $27.99 | $27.88 | $27.94 | +$0.13 | +0.47% | 54,704 | $27.95 | $27.88 $27.99 |
| Sep 18, 2026 | $27.65 | $27.84 | $27.65 | $27.81 | $-0.04 | -0.14% | 131,264 | $27.76 | $27.65 $27.84 |
| Sep 17, 2026 | $27.91 | $27.91 | $27.77 | $27.85 | +$0.16 | +0.58% | 86,415 | $27.83 | $27.77 $27.91 |
| Sep 16, 2026 | $27.73 | $27.86 | $27.64 | $27.69 | +$0.01 | +0.04% | 92,235 | $27.77 | $27.64 $27.86 |
| Sep 15, 2026 | $27.75 | $27.77 | $27.67 | $27.68 | $-0.11 | -0.40% | 118,938 | $27.70 | $27.67 $27.77 |
| Sep 14, 2026 | $27.77 | $27.85 | $27.71 | $27.79 | $-0.05 | -0.18% | 124,320 | $27.80 | $27.71 $27.85 |
| Sep 11, 2026 | $27.95 | $27.95 | $27.79 | $27.84 | $-0.02 | -0.07% | 102,830 | $27.85 | $27.79 $27.95 |
| Sep 10, 2026 | $28.00 | $28.00 | $27.81 | $27.86 | $-0.26 | -0.92% | 157,681 | $27.85 | $27.81 $28.00 |
| Sep 9, 2026 | $28.19 | $28.19 | $28.06 | $28.12 | $-0.05 | -0.18% | 144,091 | $28.11 | $28.06 $28.19 |
| Sep 8, 2026 | $28.19 | $28.26 | $28.14 | $28.17 | $-0.10 | -0.35% | 84,636 | $28.19 | $28.14 $28.26 |
| Sep 4, 2026 | $28.33 | $28.33 | $28.24 | $28.27 | $-0.04 | -0.14% | 552,038 | $28.27 | $28.24 $28.33 |
| Sep 3, 2026 | $28.30 | $28.37 | $28.27 | $28.31 | +$0.12 | +0.43% | 69,509 | $28.32 | $28.27 $28.37 |
| Sep 2, 2026 | $28.12 | $28.26 | $28.12 | $28.19 | +$0.03 | +0.11% | 122,696 | $28.21 | $28.12 $28.26 |
| Sep 1, 2026 | $28.27 | $28.27 | $28.15 | $28.16 | $-0.13 | -0.46% | 177,285 | $28.19 | $28.15 $28.27 |
| Aug 31, 2026 | $28.27 | $28.34 | $28.26 | $28.29 | $-0.06 | -0.21% | 102,432 | $28.29 | $28.26 $28.34 |
| Aug 28, 2026 | $28.46 | $28.54 | $28.35 | $28.35 | $-0.18 | -0.63% | 178,105 | $28.39 | $28.35 $28.54 |
| Aug 27, 2026 | $28.51 | $28.59 | $28.48 | $28.53 | +$0.06 | +0.21% | 164,661 | $28.51 | $28.48 $28.59 |
| Aug 26, 2026 | $28.46 | $28.49 | $28.41 | $28.47 | $-0.02 | -0.07% | 150,673 | $28.46 | $28.41 $28.49 |
| Aug 25, 2026 | $28.54 | $28.54 | $28.45 | $28.49 | +$0.11 | +0.39% | 119,941 | $28.49 | $28.45 $28.54 |
| Aug 24, 2026 | $28.35 | $28.45 | $28.35 | $28.38 | $-0.01 | -0.04% | 390,677 | $28.40 | $28.35 $28.45 |
| Aug 21, 2026 | $28.73 | $28.73 | $28.39 | $28.39 | $-0.04 | -0.14% | 131,122 | $28.42 | $28.39 $28.73 |