Scarica l'app Stockscreener
29.23
0.78%
-0.23
Dopo l'orario di chiusura:
29.27
0.04
+0.14%
Storico Dei Prezzi Delle Azioni Di Aptus Defined Risk Etf (DRSK)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-10 | $29.68 | $29.21 | $0.474 | 219,636.0 | -0.78% |
| 2025-10-09 | $29.54 | $29.43 | $0.11 | 84,519.0 | -0.10% |
| 2025-10-08 | $29.55 | $29.41 | $0.1446 | 167,145.0 | +0.27% |
| 2025-10-07 | $29.65 | $29.36 | $0.2931 | 118,954.0 | -0.47% |
| 2025-10-06 | $29.67 | $29.32 | $0.3524 | 212,690.0 | +0.65% |
| 2025-10-03 | $29.46 | $29.26 | $0.20 | 198,797.0 | +0.12% |
| 2025-10-02 | $29.44 | $29.07 | $0.37 | 151,117.0 | -0.32% |
| 2025-10-01 | $29.43 | $28.82 | $0.605 | 141,053.0 | +2.05% |
| 2025-09-30 | $28.88 | $28.78 | $0.1044 | 482,818.0 | +0.03% |
| 2025-09-29 | $28.86 | $28.65 | $0.21 | 92,085.0 | -0.38% |
| 2025-09-26 | $28.98 | $28.89 | $0.09 | 103,941.0 | +0.10% |
| 2025-09-25 | $29.03 | $28.87 | $0.1606 | 132,296.0 | -0.65% |
| 2025-09-24 | $29.24 | $29.09 | $0.15 | 99,357.0 | -0.44% |
| 2025-09-23 | $29.36 | $29.22 | $0.14 | 92,423.0 | -0.24% |
| 2025-09-22 | $29.36 | $29.21 | $0.1492 | 103,575.0 | +0.31% |
| 2025-09-19 | $29.29 | $29.17 | $0.1152 | 96,846.0 | -0.07% |
| 2025-09-18 | $29.30 | $29.05 | $0.25 | 87,085.0 | +0.24% |
| 2025-09-17 | $29.43 | $29.06 | $0.365 | 151,980.0 | -0.44% |
| 2025-09-16 | $29.30 | $29.10 | $0.1991 | 103,255.0 | +0.51% |
| 2025-09-15 | $29.23 | $29.10 | $0.1304 | 99,106.0 | +0.34% |
| 2025-09-12 | $29.10 | $28.91 | $0.19 | 105,706.0 | -0.21% |
| 2025-09-11 | $29.14 | $28.83 | $0.3102 | 136,405.0 | +1.25% |
Aptus Defined Risk Etf Stock (DRSK) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Aptus Defined Risk Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni DRSK. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Aptus Defined Risk Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Aptus Defined Risk Etf Storia dei prezzi delle azioni (DRSK) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $29.68 | $28.82 | $0.864 | 1,513,547.0 | +1.39% |
| 2025-09 | $29.43 | $28.42 | $1.00 | 2,913,512.0 | +0.07% |
| 2025-08 | $29.10 | $27.92 | $1.18 | 2,876,123.0 | +1.16% |
| 2025-07 | $29.09 | $28.20 | $0.8899 | 4,112,388.0 | -0.90% |
| 2025-06 | $28.92 | $27.78 | $1.14 | 3,105,515.0 | +2.64% |
| 2025-05 | $28.39 | $27.11 | $1.28 | 3,092,273.0 | +2.26% |
| 2025-04 | $27.78 | $26.43 | $1.35 | 3,554,413.0 | +0.40% |
| 2025-03 | $28.30 | $27.19 | $1.11 | 3,596,203.0 | -2.99% |
| 2025-02 | $28.24 | $27.45 | $0.79 | 2,867,879.0 | +1.37% |
| 2025-01 | $27.97 | $26.89 | $1.08 | 4,072,222.0 | +1.09% |
Aptus Defined Risk Etf Storia dei prezzi delle azioni (DRSK) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $28.54 | $27.39 | $1.15 | 5,007,168.0 | -1.40% |
| 2024-11 | $28.68 | $27.49 | $1.19 | 3,972,118.0 | +1.16% |
| 2024-10 | $28.41 | $27.51 | $0.8984 | 4,442,672.0 | -2.61% |
| 2024-09 | $29.24 | $27.69 | $1.55 | 7,676,346.0 | +0.86% |
| 2024-08 | $28.24 | $27.12 | $1.12 | 2,616,098.0 | +2.67% |
| 2024-07 | $27.63 | $26.89 | $0.7399 | 2,420,743.0 | +1.11% |
| 2024-06 | $27.70 | $26.46 | $1.24 | 2,225,498.0 | +1.88% |
| 2024-05 | $26.76 | $25.61 | $1.15 | 3,091,144.0 | +3.35% |
| 2024-04 | $26.69 | $25.59 | $1.10 | 4,004,997.0 | -3.71% |
| 2024-03 | $26.86 | $26.01 | $0.85 | 1,972,095.0 | +2.18% |
| 2024-02 | $26.56 | $25.68 | $0.8799 | 2,386,791.0 | +1.52% |
| 2024-01 | $25.92 | $25.12 | $0.80 | 1,744,828.0 | +1.98% |
Aptus Defined Risk Etf Storia dei prezzi delle azioni (DRSK) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $25.45 | $24.28 | $1.17 | 1,844,648.0 | +3.66% |
| 2023-11 | $24.39 | $22.80 | $1.59 | 2,764,004.0 | +7.09% |
| 2023-10 | $23.56 | $22.70 | $0.8615 | 3,233,065.0 | +0.00% |
1.71%
Capitalizzazione:
|
Volume (24 ore):