Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Aptus Defined R (DRSK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 29.06 29.16 29.06 29.13 4,836
19th May 2026 (Tue) 29.00 29.01 28.93 28.93 3,612
18th May 2026 (Mon) 29.17 29.17 29.04 29.05 1,730
15th May 2026 (Fri) 29.18 29.18 29.14 29.14 1,373
14th May 2026 (Thu) 29.44 29.46 29.43 29.45 2,738
13th May 2026 (Wed) 29.36 29.38 29.36 29.34 726
12th May 2026 (Tue) 29.18 29.24 29.08 29.17 4,633
11th May 2026 (Mon) 29.33 29.37 29.23 29.27 20,421
8th May 2026 (Fri) 29.22 29.28 29.22 29.25 14,147
7th May 2026 (Thu) 29.15 29.23 29.04 29.02 2,827
6th May 2026 (Wed) 28.84 29.17 28.84 29.15 4,589
5th May 2026 (Tue) 28.63 28.68 28.63 28.61 4,939
4th May 2026 (Mon) 28.54 28.54 28.44 28.44 525
1st May 2026 (Fri) 28.64 28.75 28.61 28.59 3,577
30th Apr 2026 (Thu) 28.39 28.59 28.39 28.54 10,040
29th Apr 2026 (Wed) 28.49 28.51 28.43 28.46 15,286
28th Apr 2026 (Tue) 28.56 28.63 28.55 28.61 2,878
27th Apr 2026 (Mon) 28.73 28.79 28.66 28.75 6,268
24th Apr 2026 (Fri) 28.56 28.76 28.54 28.74 2,120
23rd Apr 2026 (Thu) 28.63 28.675 28.46 28.46 23,529
22nd Apr 2026 (Wed) 28.63 28.67 28.63 28.67 6,975
21st Apr 2026 (Tue) 28.67 28.69 28.515 28.50 2,162
20th Apr 2026 (Mon) 28.62 28.66 28.59 28.63 5,372
17th Apr 2026 (Fri) 28.56 28.82 28.55 28.67 13,412
16th Apr 2026 (Thu) 28.47 28.59 28.46 28.47 6,671
15th Apr 2026 (Wed) 28.28 28.48 28.28 28.45 40,857
14th Apr 2026 (Tue) 28.22 28.24 28.19 28.20 3,265
13th Apr 2026 (Mon) 27.79 27.98 27.79 27.95 1,312
10th Apr 2026 (Fri) 27.83 27.85 27.80 27.79 3,091
9th Apr 2026 (Thu) 27.71 27.88 27.67 27.82 2,008
8th Apr 2026 (Wed) 27.75 27.75 27.68 27.75 5,973
7th Apr 2026 (Tue) 27.38 27.525 27.38 27.51 4,606
6th Apr 2026 (Mon) 27.45 27.45 27.43 27.44 9,073
3rd Apr 2026 (Fri) 27.39 27.50 27.39 27.47 11,012
2nd Apr 2026 (Thu) 27.39 27.50 27.39 27.47 11,012
1st Apr 2026 (Wed) 27.34 27.39 27.34 27.37 7,455
31st Mar 2026 (Tue) 27.28 27.37 27.26 27.33 7,040
30th Mar 2026 (Mon) 27.16 27.20 27.13 27.15 1,151
27th Mar 2026 (Fri) 27.30 27.33 27.29 27.30 7,760
26th Mar 2026 (Thu) 27.37 27.37 27.27 27.28 2,654
25th Mar 2026 (Wed) 27.43 27.48 27.43 27.425 2,510
24th Mar 2026 (Tue) 27.40 27.44 27.34 27.36 13,660
23rd Mar 2026 (Mon) 27.37 27.50 27.37 27.45 11,831
FTSE 100 Latest
Value10,443.47
Change11.13