Cboe BZX · DRSK · ETF
Aptus Defined Risk ETF (DRSK) ETF price history
Every Cboe BZX trading session of Aptus Defined Risk ETF from Aug 9, 2018 to Sep 28, 2026: 2,044 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DRSK adjusted close, 2018 to 2026
- $29.39
- All time high, 2026
- $29.49
- 52 week high, $26.79 low
- 2,044
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
DRSK key facts
- Aptus Defined Risk ETF (DRSK) closed at $27.44 on Sep 28, 2026 on Cboe BZX.
- DRSK's all time high close is $29.39, set on Jun 1, 2026; its all time low close is $18.82 on Aug 13, 2018.
- DRSK's 52 week range is $26.79 to $29.49.
- DRSK returned -1.5% over the year to Sep 28, 2026 and +11.8% over five years.
- Since Aug 9, 2018 DRSK returned +45%, +4.7% a year compounded.
- DRSK's deepest drawdown was -19.9% from Nov 5, 2021 to Oct 31, 2023.
- DataCedar holds 2,044 daily sessions of DRSK history from Aug 9, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DRSK price chart, 2018 to 2026
DRSK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.2% |
| 3 months | -4.8% |
| 6 months | +2.3% |
| Year to date | -2.4% |
| 1 year | -1.5% |
| 3 years | +30.0% |
| 5 years | +11.8% |
| 10 years | n/a |
| Since Aug 9, 2018 | +44.8% |
| Compound annual growth, 8.1 years | +4.7% |
DRSK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $29.39 on Jun 1, 2026
- All time low close
- $18.82 on Aug 13, 2018
- 52 week high
- $29.49 on Aug 5, 2026
- 52 week low
- $26.79 on Mar 27, 2026
- Deepest drawdown
- -19.9% from Nov 5, 2021 to Oct 31, 2023, recovered Jul 16, 2024
- Best single session
- +3.0% on Apr 6, 2020
- Worst single session
- -2.3% on Mar 18, 2020
- Volatility, 1 year annualised
- 8.0%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2020, +14%
- Worst calendar year
- 2022, -10%
DRSK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Aug 9, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $28.06 | $29.49 | $26.79 | $27.44 | -1.9% | 27.1M | 185 |
| 2025 | $26.00 | $29.31 | $25.22 | $27.98 | +7.7% | 40.6M | 250 |
| 2024 | $23.02 | $27.19 | $23.02 | $25.98 | +12.5% | 41.8M | 252 |
| 2023 | $22.75 | $23.40 | $20.57 | $23.10 | +2.1% | 33.2M | 250 |
| 2022 | $25.04 | $25.14 | $21.81 | $22.62 | -9.6% | 41.6M | 251 |
| 2021 | $24.77 | $25.75 | $24.28 | $25.02 | +0.9% | 37M | 252 |
| 2020 | $21.92 | $25.71 | $20.25 | $24.80 | +13.8% | 22.1M | 253 |
| 2019 | $19.79 | $22.02 | $19.19 | $21.79 | +12.3% | 7.6M | 252 |
| 2018 | $18.96 | $19.91 | $18.82 | $19.41 | n/a | 3.2M | 99 |
DRSK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $27.44 | -3.0% |
| August 2026 | $28.29 | -0.5% |
| July 2026 | $28.42 | -1.1% |
| June 2026 | $28.75 | -1.8% |
| May 2026 | $29.28 | +3.6% |
| April 2026 | $28.27 | +4.4% |
| March 2026 | $27.07 | -2.6% |
| February 2026 | $27.81 | -0.2% |
| January 2026 | $27.88 | -0.4% |
| December 2025 | $27.98 | -2.0% |
| November 2025 | $28.54 | -0.7% |
| October 2025 | $28.74 | +2.5% |
About the DRSK data
Daily bars. 2,044 sessions from Aug 9, 2018 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 9, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DRSK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- DRAM Roundhill Memory ETF
- DRGN Themes China Generative Artificial Intelligence ETF
- DRMP Tuttle Capital Memory Stack Income Blast ETF
- DRNL Defiance 2X Daily Long Pure Drone and Aerial Automation ETF
- DSEP FT Vest U.S. Equity Deep Buffer ETF - September
- DSPC Leverage Shares 1X Short SPCX Daily ETF
- DUBS Aptus Large Cap Enhanced Yield ETF
- DURA VanEck Durable High Dividend ETF
Common questions
DRSK share price history
