Aptus Defined Risk (DRSK)

DRSK
🏛️ Estados Unidos →
28.93
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 25.21 25.25 25.17 25.20 0.2M
2023-12-28 25.14 25.27 25.14 25.27 0.1M
2023-12-27 25.18 25.23 25.14 25.20 0.2M
2023-12-26 25.37 25.42 25.35 25.38 0.1M
2023-12-22 25.45 25.45 25.38 25.39 0.0M
2023-12-21 25.26 25.38 25.26 25.33 0.1M
2023-12-20 25.28 25.43 25.23 25.23 0.1M
2023-12-19 25.30 25.37 25.29 25.34 0.1M
2023-12-18 25.16 25.30 25.16 25.22 0.0M
2023-12-15 25.20 25.27 25.18 25.25 0.0M
2023-12-14 25.33 25.38 25.21 25.32 0.2M
2023-12-13 24.73 25.15 24.68 25.09 0.1M
2023-12-12 24.44 24.68 24.44 24.62 0.2M
2023-12-11 24.52 24.60 24.39 24.49 0.1M
2023-12-08 24.44 24.53 24.36 24.51 0.1M
2023-12-07 24.48 24.62 24.48 24.52 0.0M
2023-12-06 24.53 24.61 24.51 24.51 0.0M
2023-12-05 24.55 24.58 24.50 24.57 0.1M
2023-12-04 24.34 24.48 24.34 24.48 0.1M
2023-12-01 24.30 24.54 24.28 24.50 0.1M
2023-11-30 24.24 24.31 24.17 24.31 0.0M
2023-11-29 24.22 24.39 24.22 24.33 0.1M
2023-11-28 24.10 24.24 24.10 24.21 0.1M
2023-11-27 24.02 24.14 24.02 24.11 0.1M
2023-11-24 24.06 24.10 24.05 24.09 0.5M
2023-11-22 24.11 24.18 24.06 24.18 0.1M
2023-11-21 23.45 24.24 23.45 23.99 0.1M
2023-11-20 23.87 24.10 23.83 24.07 0.1M
2023-11-17 23.96 24.05 23.89 23.92 0.0M
2023-11-16 23.77 23.89 23.77 23.89 0.1M
2023-11-15 23.83 23.84 23.73 23.79 0.1M
2023-11-14 23.71 23.91 23.71 23.85 0.2M
2023-11-13 23.27 23.40 23.27 23.40 0.6M
2023-11-10 23.31 23.38 23.21 23.35 0.1M
2023-11-09 23.35 23.37 23.18 23.18 0.0M
2023-11-08 23.37 23.39 23.32 23.38 0.1M
2023-11-07 23.21 23.37 23.18 23.34 0.1M
2023-11-06 23.26 23.26 23.19 23.20 0.1M
2023-11-03 23.36 23.42 23.34 23.35 0.2M
2023-11-02 23.11 23.18 23.09 23.17 0.1M
2023-11-01 22.88 22.98 22.80 22.95 0.1M
2023-10-31 22.73 22.77 22.70 22.70 0.1M
2023-10-30 22.76 22.79 22.72 22.76 0.1M
2023-10-27 22.80 22.83 22.75 22.81 0.2M
2023-10-26 22.75 22.82 22.72 22.79 0.1M
2023-10-25 22.92 22.92 22.78 22.81 0.1M
2023-10-24 23.01 23.03 23.00 23.03 0.1M
2023-10-23 22.96 23.05 22.96 23.02 0.1M
2023-10-20 22.91 23.01 22.91 22.98 0.2M
2023-10-19 23.04 23.11 22.94 22.94 0.1M
2023-10-18 23.17 23.22 23.06 23.07 0.1M
2023-10-17 23.20 23.27 23.14 23.19 0.2M
2023-10-16 23.30 23.39 23.30 23.37 0.1M
2023-10-13 23.41 23.46 23.32 23.33 0.1M
2023-10-12 23.44 23.46 23.28 23.28 0.1M
2023-10-11 23.54 23.54 23.44 23.54 0.1M
2023-10-10 23.34 23.56 23.34 23.52 0.1M
2023-10-09 23.29 23.46 23.29 23.45 0.1M
2023-10-06 23.05 23.24 22.95 23.20 0.2M
2023-10-05 23.15 23.20 23.08 23.18 0.1M
2023-10-04 23.04 23.17 23.01 23.17 0.3M
2023-10-03 23.08 23.16 23.01 23.03 0.2M
2023-10-02 23.28 23.28 23.17 23.23 0.5M
2023-09-29 23.43 23.43 23.29 23.31 0.2M
2023-09-28 23.25 23.36 23.22 23.30 0.1M
2023-09-27 23.41 23.41 23.21 23.24 0.1M
2023-09-26 23.63 23.69 23.59 23.60 0.1M
2023-09-25 23.66 23.73 23.65 23.70 0.1M
2023-09-22 23.66 23.78 23.66 23.73 0.2M
2023-09-21 23.58 23.75 23.58 23.67 0.1M
2023-09-20 23.91 24.04 23.81 23.81 0.1M
2023-09-19 23.99 23.99 23.88 23.94 0.1M
2023-09-18 23.99 24.03 23.98 24.00 0.4M
2023-09-15 24.08 24.14 24.00 24.00 0.3M
2023-09-14 24.28 24.29 24.17 24.26 0.6M
2023-09-13 24.05 24.23 24.05 24.18 0.7M
2023-09-12 24.19 24.24 24.13 24.15 0.2M
2023-09-11 24.31 24.31 24.21 24.28 0.1M
2023-09-08 24.23 24.33 24.19 24.23 0.0M
2023-09-07 24.19 24.27 24.17 24.27 0.1M
2023-09-06 24.43 24.43 24.17 24.22 0.1M
2023-09-05 24.57 24.59 24.50 24.52 0.0M
2023-09-01 24.84 24.84 24.58 24.67 0.0M
2023-08-31 24.83 24.85 24.71 24.72 0.1M
2023-08-30 24.74 24.86 24.74 24.76 0.1M
2023-08-29 24.36 24.74 24.36 24.71 0.1M
2023-08-28 24.51 24.51 24.38 24.46 0.1M
2023-08-25 24.41 24.44 24.27 24.43 0.7M
2023-08-24 24.60 24.64 24.39 24.41 0.1M
2023-08-23 24.46 24.68 24.46 24.68 0.1M
2023-08-22 24.37 24.46 24.37 24.41 0.1M
2023-08-21 24.49 24.50 24.37 24.42 0.0M
2023-08-18 24.38 24.61 24.38 24.57 0.2M
2023-08-17 24.54 24.55 24.47 24.52 0.2M
2023-08-16 24.63 24.68 24.50 24.54 0.3M
2023-08-15 24.70 24.79 24.66 24.66 0.6M
2023-08-14 24.81 24.87 24.80 24.85 0.2M
2023-08-11 24.86 24.96 24.85 24.87 0.3M
2023-08-10 25.10 25.18 24.96 24.99 0.1M
2023-08-09 25.09 25.15 25.05 25.05 0.2M
2023-08-08 25.07 25.15 25.07 25.09 0.1M
2023-08-07 25.05 25.17 25.05 25.16 0.1M
2023-08-04 25.02 25.13 25.02 25.04 0.3M
2023-08-03 24.94 24.94 24.84 24.88 0.2M
2023-08-02 25.05 25.05 24.92 24.95 0.7M
2023-08-01 25.24 25.24 25.11 25.17 0.1M
2023-07-31 25.24 25.33 25.24 25.29 0.1M
2023-07-28 25.19 25.27 25.17 25.22 0.7M
2023-07-27 25.36 25.39 25.10 25.14 0.1M
2023-07-26 25.11 25.25 25.10 25.20 0.2M
2023-07-25 25.07 25.11 25.00 25.07 0.1M
2023-07-24 25.12 25.21 25.05 25.08 0.4M
2023-07-21 25.14 25.15 25.09 25.11 0.1M
2023-07-20 25.26 25.26 25.10 25.12 0.2M
2023-07-19 25.40 25.49 25.34 25.38 0.1M
2023-07-18 25.20 25.34 25.17 25.30 0.1M
2023-07-17 25.16 25.23 25.13 25.21 0.1M
2023-07-14 25.48 25.48 25.14 25.15 0.1M
2023-07-13 25.26 25.40 25.22 25.36 0.1M
2023-07-12 25.02 25.15 25.02 25.10 0.1M
2023-07-11 24.66 24.85 24.66 24.85 0.1M
2023-07-10 24.60 24.68 24.57 24.65 0.1M
2023-07-07 24.68 24.70 24.58 24.59 0.1M
2023-07-06 24.71 24.71 24.56 24.64 0.1M
2023-07-05 24.77 24.90 24.77 24.82 0.0M
2023-07-03 24.68 24.91 24.68 24.85 0.1M
2023-06-30 24.75 24.92 24.75 24.86 0.2M
2023-06-29 24.70 24.75 24.67 24.70 0.0M
2023-06-28 24.77 24.86 24.77 24.86 0.1M
2023-06-27 24.95 25.03 24.88 25.03 0.1M
2023-06-26 25.00 25.03 24.93 24.94 0.1M
2023-06-23 24.96 24.97 24.88 24.92 0.1M
2023-06-22 24.93 24.96 24.88 24.92 0.1M
2023-06-21 24.98 25.00 24.88 24.92 0.1M
2023-06-20 25.12 25.12 25.04 25.04 0.4M
2023-06-16 25.07 25.26 25.03 25.12 0.1M
2023-06-15 24.97 25.32 24.97 25.28 0.0M
2023-06-14 25.04 25.20 24.91 25.07 0.1M
2023-06-13 24.88 25.21 24.88 25.09 0.1M
2023-06-12 24.96 25.11 24.90 25.11 0.1M
2023-06-09 24.76 25.00 24.76 24.89 0.1M
2023-06-08 24.84 24.99 24.84 24.99 0.0M
2023-06-07 25.07 25.10 24.84 24.88 0.1M
2023-06-06 25.04 25.11 25.03 25.09 0.1M
2023-06-05 24.93 25.22 24.67 25.11 0.1M
2023-06-02 25.24 25.25 25.17 25.21 0.1M
2023-06-01 24.99 25.21 24.99 25.19 0.1M
2023-05-31 25.08 25.08 25.01 25.03 0.4M
2023-05-30 25.15 25.26 25.05 25.09 0.2M
2023-05-26 24.79 25.12 24.79 25.10 0.3M
2023-05-25 24.78 24.84 24.78 24.81 0.0M
2023-05-24 24.95 24.95 24.71 24.86 0.1M
2023-05-23 24.92 24.97 24.87 24.91 0.1M
2023-05-22 25.08 25.09 24.93 24.93 0.0M
2023-05-19 25.09 25.13 25.06 25.06 0.0M
2023-05-18 25.09 25.19 25.06 25.14 0.1M
2023-05-17 25.00 25.19 25.00 25.12 0.1M
2023-05-16 25.13 25.23 25.12 25.12 0.8M
2023-05-15 25.25 25.27 25.20 25.22 0.1M
2023-05-12 25.32 25.34 25.22 25.22 0.1M
2023-05-11 25.43 25.48 25.36 25.37 0.4M
2023-05-10 25.49 25.54 25.46 25.50 0.1M
2023-05-09 25.48 25.51 25.41 25.42 0.1M
2023-05-08 25.56 25.56 25.44 25.47 0.1M
2023-05-05 25.64 25.67 25.59 25.60 0.0M
2023-05-04 25.65 25.80 25.65 25.77 0.1M
2023-05-03 25.63 25.83 25.63 25.80 0.1M
2023-05-02 25.71 25.74 25.50 25.71 0.1M
2023-05-01 25.66 25.70 25.59 25.62 0.1M
2023-04-28 25.72 25.75 25.70 25.75 0.1M
2023-04-27 25.68 25.72 25.64 25.64 0.1M
2023-04-26 25.80 25.85 25.72 25.76 0.2M
2023-04-25 25.79 25.87 25.79 25.86 0.1M
2023-04-24 25.56 25.79 25.56 25.75 0.1M
2023-04-21 25.72 25.76 25.71 25.73 0.2M
2023-04-20 25.70 25.74 25.69 25.73 0.0M
2023-04-19 25.62 25.70 25.62 25.63 0.0M
2023-04-18 25.74 25.78 25.71 25.73 0.1M
2023-04-17 25.74 25.84 25.71 25.75 0.0M
2023-04-14 25.91 25.91 25.84 25.88 0.0M
2023-04-13 26.06 26.09 26.02 26.04 0.1M
2023-04-12 26.02 26.06 25.99 26.01 0.1M
2023-04-11 25.95 26.01 25.95 25.99 0.0M
2023-04-10 25.91 26.00 25.91 26.00 0.1M
2023-04-06 26.08 26.14 26.08 26.08 0.1M
2023-04-05 26.03 26.16 26.03 26.11 0.1M
2023-04-04 26.06 26.14 26.00 26.10 0.1M
2023-04-03 25.88 26.12 25.88 26.09 0.1M
2023-03-31 25.77 25.97 25.77 25.97 0.1M
2023-03-30 25.75 25.82 25.73 25.82 0.1M
2023-03-29 25.69 25.79 25.65 25.79 0.1M
2023-03-28 25.83 25.89 25.82 25.86 0.1M
2023-03-27 25.93 26.00 25.90 25.92 0.1M
2023-03-24 26.21 26.21 26.08 26.14 0.4M
2023-03-23 25.98 26.14 25.98 26.08 0.0M
2023-03-22 25.76 26.07 25.76 25.99 0.0M
2023-03-21 25.78 25.94 25.74 25.85 0.0M
2023-03-20 25.89 25.92 25.79 25.80 0.1M
2023-03-17 25.84 26.01 25.79 25.99 0.1M
2023-03-16 25.99 25.99 25.69 25.72 0.1M
2023-03-15 25.89 25.98 25.81 25.86 0.0M
2023-03-14 25.85 25.85 25.66 25.76 0.1M
2023-03-13 25.97 26.08 25.87 25.90 0.1M
2023-03-10 25.60 25.86 25.60 25.82 0.1M
2023-03-09 25.33 25.56 25.33 25.55 0.1M
2023-03-08 25.43 25.46 25.32 25.32 0.1M
2023-03-07 25.42 25.46 25.34 25.40 0.2M
2023-03-06 25.51 25.51 25.41 25.41 0.1M
2023-03-03 25.40 25.54 25.40 25.50 0.1M
2023-03-02 25.36 25.41 25.33 25.41 0.1M
2023-03-01 25.45 25.49 25.40 25.40 0.2M
2023-02-28 25.51 25.55 25.49 25.54 0.1M
2023-02-27 25.56 25.59 25.53 25.55 0.1M
2023-02-24 25.37 25.60 25.37 25.59 0.1M
2023-02-23 25.59 25.62 25.54 25.59 0.0M
2023-02-22 25.63 25.65 25.57 25.61 0.1M
2023-02-21 25.61 25.62 25.54 25.61 0.1M
2023-02-17 25.62 25.70 25.61 25.67 0.1M
2023-02-16 25.67 25.78 25.65 25.71 0.1M
2023-02-15 25.74 25.83 25.74 25.76 0.1M
2023-02-14 25.85 25.92 25.78 25.85 0.0M
2023-02-13 25.90 25.95 25.88 25.94 0.1M
2023-02-10 26.18 26.18 25.94 25.95 0.8M
2023-02-09 26.16 26.16 25.95 26.00 0.1M
2023-02-08 25.94 26.04 25.94 26.04 0.3M
2023-02-07 25.92 26.01 25.89 25.97 0.1M
2023-02-06 25.97 26.02 25.92 25.95 0.1M
2023-02-03 26.15 26.22 26.08 26.10 0.1M
2023-02-02 26.47 26.48 26.32 26.32 0.3M
2023-02-01 26.11 26.32 26.07 26.29 0.1M
2023-01-31 26.07 26.09 26.00 26.08 0.1M
2023-01-30 26.08 26.08 25.92 25.96 0.6M
2023-01-27 26.02 26.15 26.00 26.07 0.1M
2023-01-26 26.10 26.12 25.99 26.11 0.1M
2023-01-25 25.98 26.06 25.94 26.03 0.1M
2023-01-24 26.06 26.13 26.05 26.09 0.1M
2023-01-23 25.99 26.15 25.98 26.15 0.2M
2023-01-20 26.05 26.08 26.00 26.06 0.0M
2023-01-19 26.02 26.12 26.02 26.07 0.0M
2023-01-18 26.12 26.17 26.08 26.14 0.1M
2023-01-17 25.94 26.00 25.94 25.98 0.1M
2023-01-13 25.88 26.04 25.88 26.00 0.1M
2023-01-12 26.02 26.05 25.94 26.05 0.1M
2023-01-11 25.86 25.96 25.86 25.96 0.0M
2023-01-10 25.81 25.87 25.80 25.84 0.1M
2023-01-09 25.82 25.95 25.82 25.92 0.1M
2023-01-06 25.65 25.86 25.65 25.84 0.0M
2023-01-05 25.60 25.70 25.58 25.64 0.1M
2023-01-04 25.78 25.78 25.69 25.69 0.1M
2023-01-03 25.74 25.77 25.63 25.69 0.1M