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
2024-12-31 27.55 27.63 27.38 27.43 0.2M
2024-12-30 27.52 27.55 27.39 27.49 0.2M
2024-12-27 27.86 27.97 27.75 27.79 0.1M
2024-12-26 27.89 28.03 27.82 27.99 0.2M
2024-12-24 28.05 28.05 27.88 28.02 0.1M
2024-12-23 28.05 28.12 27.93 27.99 0.2M
2024-12-20 28.13 28.21 27.94 28.04 0.3M
2024-12-19 28.17 28.26 27.87 28.04 0.2M
2024-12-18 28.39 28.43 28.03 28.05 0.3M
2024-12-17 28.46 28.46 28.19 28.38 0.5M
2024-12-16 28.15 28.54 28.15 28.44 0.4M
2024-12-13 28.14 28.31 28.12 28.12 0.2M
2024-12-12 28.15 28.25 28.07 28.07 0.3M
2024-12-11 28.17 28.35 28.17 28.32 0.2M
2024-12-10 28.23 28.23 28.00 28.05 0.1M
2024-12-09 28.34 28.34 28.17 28.17 0.4M
2024-12-06 28.27 28.35 28.20 28.34 0.1M
2024-12-05 28.16 28.25 28.09 28.16 0.2M
2024-12-04 27.94 28.18 27.94 28.17 0.2M
2024-12-03 27.90 27.99 27.87 27.87 0.7M
2024-12-02 27.86 28.45 27.83 27.98 0.1M
2024-11-29 27.71 27.89 27.71 27.88 0.1M
2024-11-27 27.82 27.82 27.65 27.72 0.3M
2024-11-26 27.74 27.83 27.64 27.79 0.1M
2024-11-25 27.67 27.81 27.62 27.71 0.1M
2024-11-22 27.66 27.66 27.55 27.62 0.1M
2024-11-21 27.68 28.68 27.58 27.61 0.1M
2024-11-20 27.72 27.77 27.55 27.64 0.1M
2024-11-19 27.57 27.71 27.54 27.70 0.1M
2024-11-18 27.50 27.60 27.50 27.56 0.1M
2024-11-15 27.77 27.77 27.50 27.61 0.2M
2024-11-14 28.05 28.07 27.70 27.80 0.5M
2024-11-13 28.11 28.11 27.92 28.02 0.2M
2024-11-12 28.16 28.23 27.88 28.02 0.2M
2024-11-11 28.33 28.33 28.07 28.18 0.1M
2024-11-08 28.35 28.35 28.22 28.29 0.2M
2024-11-07 28.03 28.41 28.03 28.28 0.8M
2024-11-06 27.87 28.00 27.65 27.97 0.2M
2024-11-05 27.64 27.74 27.54 27.74 0.1M
2024-11-04 27.65 27.86 27.49 27.59 0.1M
2024-11-01 27.70 27.89 27.52 27.54 0.1M
2024-10-31 27.90 27.90 27.51 27.56 0.1M
2024-10-30 28.01 28.04 27.87 27.92 0.3M
2024-10-29 27.88 27.99 27.77 27.98 0.2M
2024-10-28 27.95 28.21 27.83 27.88 0.1M
2024-10-25 27.99 28.07 27.89 27.95 0.3M
2024-10-24 27.96 27.96 27.86 27.92 0.1M
2024-10-23 28.08 28.15 27.77 27.89 0.1M
2024-10-22 28.09 28.14 27.99 28.09 0.1M
2024-10-21 28.16 28.16 27.97 28.08 1.5M
2024-10-18 28.25 28.25 28.13 28.20 0.1M
2024-10-17 28.33 28.33 28.17 28.20 0.2M
2024-10-16 28.26 28.39 28.18 28.28 0.1M
2024-10-15 28.25 28.30 28.14 28.15 0.2M
2024-10-14 28.15 28.34 28.15 28.25 0.1M
2024-10-11 28.14 28.29 28.10 28.25 0.1M
2024-10-10 28.20 28.28 28.09 28.19 0.1M
2024-10-09 28.16 28.28 28.04 28.19 0.1M
2024-10-08 28.12 28.19 27.99 28.16 0.2M
2024-10-07 28.18 28.29 28.02 28.10 0.1M
2024-10-04 28.35 28.41 28.10 28.22 0.1M
2024-10-03 28.22 28.32 28.18 28.32 0.1M
2024-10-02 28.29 28.31 28.17 28.30 0.1M
2024-10-01 28.33 28.35 28.22 28.29 0.1M
2024-09-30 28.35 28.36 28.20 28.30 0.3M
2024-09-27 28.44 28.93 28.30 28.35 0.2M
2024-09-26 28.59 28.61 28.45 28.55 0.2M
2024-09-25 28.63 28.63 28.43 28.49 0.6M
2024-09-24 28.55 28.62 28.40 28.55 0.5M
2024-09-23 28.41 28.61 28.41 28.50 0.4M
2024-09-20 28.61 28.61 28.39 28.53 0.5M
2024-09-19 28.53 29.24 28.48 28.55 2.9M
2024-09-18 28.46 28.77 28.31 28.37 0.3M
2024-09-17 28.42 28.51 28.38 28.43 0.2M
2024-09-16 28.46 28.46 28.35 28.46 0.1M
2024-09-13 28.36 28.46 28.36 28.42 0.1M
2024-09-12 28.21 28.33 28.18 28.30 0.2M
2024-09-11 28.09 28.29 27.97 28.15 0.2M
2024-09-10 28.11 28.11 28.03 28.10 0.2M
2024-09-09 28.12 28.12 27.69 28.07 0.1M
2024-09-06 28.07 28.07 27.95 28.00 0.2M
2024-09-05 28.13 28.13 27.97 28.05 0.2M
2024-09-04 28.15 28.15 27.97 28.02 0.1M
2024-09-03 28.11 28.11 27.91 28.00 0.1M
2024-08-30 28.18 28.18 27.90 28.06 0.1M
2024-08-29 28.16 28.22 27.95 27.96 0.1M
2024-08-28 28.18 28.18 27.99 28.05 0.1M
2024-08-27 28.03 28.13 28.00 28.11 0.1M
2024-08-26 28.24 28.24 28.06 28.11 0.2M
2024-08-23 28.21 28.23 28.05 28.17 0.2M
2024-08-22 28.22 28.22 27.96 28.00 0.1M
2024-08-21 27.93 28.19 27.93 28.12 0.1M
2024-08-20 27.95 28.06 27.94 28.00 0.1M
2024-08-19 27.88 27.98 27.81 27.95 0.1M
2024-08-16 27.81 27.84 27.71 27.82 0.1M
2024-08-15 27.53 28.03 27.42 27.74 0.1M
2024-08-14 27.53 27.62 27.50 27.56 0.1M
2024-08-13 27.39 27.58 27.38 27.58 0.1M
2024-08-12 27.32 27.35 27.21 27.35 0.1M
2024-08-09 27.34 27.36 27.27 27.28 0.1M
2024-08-08 27.26 27.33 27.18 27.33 0.1M
2024-08-07 27.33 27.33 27.12 27.17 0.1M
2024-08-06 27.40 27.44 27.30 27.30 0.3M
2024-08-05 27.49 27.86 27.39 27.59 0.1M
2024-08-02 27.52 27.57 27.37 27.57 0.1M
2024-08-01 27.46 27.47 27.31 27.33 0.1M
2024-07-31 27.40 27.40 27.22 27.33 0.1M
2024-07-30 27.17 27.19 27.12 27.18 0.1M
2024-07-29 27.19 27.20 27.13 27.17 0.1M
2024-07-26 27.07 27.16 27.07 27.15 0.1M
2024-07-25 27.16 27.16 27.04 27.08 0.7M
2024-07-24 27.09 27.13 27.04 27.07 0.1M
2024-07-23 27.20 27.30 27.20 27.21 0.1M
2024-07-22 27.31 27.33 27.18 27.27 0.1M
2024-07-19 27.27 27.27 27.17 27.17 0.0M
2024-07-18 27.47 27.50 27.32 27.34 0.3M
2024-07-17 27.47 27.55 27.43 27.54 0.1M
2024-07-16 27.57 27.63 27.51 27.62 0.1M
2024-07-15 27.49 27.57 27.43 27.45 0.2M
2024-07-12 27.47 27.57 27.34 27.44 0.1M
2024-07-11 27.52 27.59 27.32 27.36 0.1M
2024-07-10 27.35 27.47 27.28 27.45 0.1M
2024-07-09 27.33 27.43 27.33 27.34 0.0M
2024-07-08 27.49 27.49 27.39 27.43 0.0M
2024-07-05 27.26 27.54 27.26 27.52 0.0M
2024-07-03 27.05 27.30 27.05 27.28 0.1M
2024-07-02 27.05 27.15 26.98 27.15 0.0M
2024-07-01 27.08 27.08 26.89 26.97 0.1M
2024-06-28 27.27 27.27 27.02 27.03 0.1M
2024-06-27 26.95 27.16 26.95 27.11 0.1M
2024-06-26 27.24 27.25 27.20 27.25 0.2M
2024-06-25 27.29 27.32 27.25 27.29 0.1M
2024-06-24 27.40 27.43 27.32 27.33 0.1M
2024-06-21 27.38 27.40 27.34 27.39 0.1M
2024-06-20 27.51 27.51 27.35 27.38 0.1M
2024-06-18 27.41 27.46 27.38 27.44 0.1M
2024-06-17 27.29 27.39 27.14 27.35 0.1M
2024-06-14 27.70 27.70 27.19 27.24 0.0M
2024-06-13 27.06 27.46 26.89 27.00 0.5M
2024-06-12 27.28 27.28 26.86 26.87 0.1M
2024-06-11 26.62 26.76 26.60 26.70 0.0M
2024-06-10 26.61 26.66 26.58 26.66 0.1M
2024-06-07 26.88 26.88 26.64 26.65 0.1M
2024-06-06 26.72 26.87 26.72 26.84 0.1M
2024-06-05 26.70 26.82 26.63 26.82 0.1M
2024-06-04 26.57 26.65 26.57 26.62 0.1M
2024-06-03 26.46 26.62 26.46 26.55 0.1M
2024-05-31 26.44 26.55 26.44 26.53 0.3M
2024-05-30 26.55 26.55 26.45 26.48 0.1M
2024-05-29 26.64 26.64 26.46 26.46 0.2M
2024-05-28 26.49 26.58 26.49 26.52 0.1M
2024-05-24 26.45 26.61 26.45 26.50 0.1M
2024-05-23 26.69 26.69 26.42 26.43 0.1M
2024-05-22 26.60 26.68 26.57 26.59 0.1M
2024-05-21 26.62 26.72 26.62 26.70 0.1M
2024-05-20 26.61 26.70 26.58 26.67 0.2M
2024-05-17 26.59 26.66 26.56 26.60 0.1M
2024-05-16 26.76 26.76 26.64 26.65 0.1M
2024-05-15 26.54 26.73 26.54 26.70 0.1M
2024-05-14 26.38 26.44 26.33 26.43 0.1M
2024-05-13 26.46 26.46 26.30 26.35 0.1M
2024-05-10 26.41 26.41 26.29 26.33 0.1M
2024-05-09 26.26 26.38 26.26 26.35 0.1M
2024-05-08 26.21 26.33 26.21 26.29 0.1M
2024-05-07 26.36 26.42 26.33 26.35 0.1M
2024-05-06 26.18 26.31 26.18 26.31 0.1M
2024-05-03 25.84 26.27 25.84 26.10 0.3M
2024-05-02 25.68 25.84 25.66 25.84 0.1M
2024-05-01 25.68 25.88 25.61 25.68 0.4M
2024-04-30 25.88 25.88 25.66 25.67 0.2M
2024-04-29 25.98 25.98 25.85 25.91 0.5M
2024-04-26 25.74 25.95 25.74 25.89 0.1M
2024-04-25 25.63 25.76 25.59 25.73 0.0M
2024-04-24 25.95 25.95 25.77 25.85 0.2M
2024-04-23 25.86 26.00 25.86 25.92 0.1M
2024-04-22 25.94 25.97 25.81 25.85 0.2M
2024-04-19 25.91 25.91 25.84 25.86 0.1M
2024-04-18 25.86 25.91 25.83 25.83 0.4M
2024-04-17 25.95 25.97 25.90 25.95 0.1M
2024-04-16 25.86 25.95 25.83 25.83 0.9M
2024-04-15 26.38 26.38 25.98 26.00 0.1M
2024-04-12 26.34 26.47 26.27 26.32 0.1M
2024-04-11 26.28 26.35 26.15 26.33 0.1M
2024-04-10 26.07 26.22 26.07 26.20 0.1M
2024-04-09 26.44 26.48 26.38 26.42 0.1M
2024-04-08 26.41 26.43 26.37 26.38 0.2M
2024-04-05 26.34 26.47 26.34 26.46 0.0M
2024-04-04 26.69 26.69 26.46 26.46 0.1M
2024-04-03 26.59 26.61 26.49 26.54 0.1M
2024-04-02 26.50 26.61 26.44 26.59 0.1M
2024-04-01 26.65 26.67 26.54 26.62 0.1M
2024-03-28 26.64 26.73 26.61 26.66 0.2M
2024-03-27 26.55 26.67 26.51 26.63 0.0M
2024-03-26 26.55 26.63 26.45 26.45 0.1M
2024-03-25 26.72 26.75 26.66 26.67 0.1M
2024-03-22 26.81 26.86 26.73 26.73 0.1M
2024-03-21 26.76 26.80 26.70 26.72 0.1M
2024-03-20 26.41 26.67 26.41 26.65 0.1M
2024-03-19 26.55 26.55 26.34 26.46 0.1M
2024-03-18 26.42 26.50 26.35 26.37 0.4M
2024-03-15 26.26 26.27 26.17 26.20 0.0M
2024-03-14 26.41 26.41 26.19 26.31 0.1M
2024-03-13 26.42 26.43 26.33 26.37 0.0M
2024-03-12 26.35 26.44 26.25 26.40 0.1M
2024-03-11 26.35 26.42 26.33 26.35 0.0M
2024-03-08 26.47 26.52 26.34 26.36 0.1M
2024-03-07 26.15 26.44 26.15 26.41 0.0M
2024-03-06 26.23 26.32 26.11 26.18 0.0M
2024-03-05 26.18 26.24 26.01 26.10 0.0M
2024-03-04 26.24 26.34 26.19 26.23 0.2M
2024-03-01 26.04 26.37 26.01 26.32 0.2M
2024-02-29 26.18 26.18 26.04 26.09 0.1M
2024-02-28 26.19 26.26 26.05 26.11 0.0M
2024-02-27 26.15 26.16 26.01 26.07 0.1M
2024-02-26 26.32 26.32 26.05 26.05 0.0M
2024-02-23 26.38 26.45 26.30 26.34 0.1M
2024-02-22 26.07 26.36 26.07 26.34 0.1M
2024-02-21 26.04 26.05 25.95 26.05 0.1M
2024-02-20 26.08 26.56 26.03 26.04 0.1M
2024-02-16 26.09 26.12 26.01 26.04 0.0M
2024-02-15 25.97 26.14 25.97 26.13 0.0M
2024-02-14 25.89 25.98 25.83 25.98 0.1M
2024-02-13 25.81 25.90 25.74 25.82 0.1M
2024-02-12 26.01 26.09 25.97 26.02 0.6M
2024-02-09 26.10 26.10 25.95 25.99 0.0M
2024-02-08 26.04 26.15 26.04 26.06 0.2M
2024-02-07 25.96 26.03 25.90 25.97 0.2M
2024-02-06 25.74 25.91 25.74 25.88 0.1M
2024-02-05 25.85 25.87 25.68 25.74 0.1M
2024-02-02 25.83 26.11 25.83 26.01 0.1M
2024-02-01 25.83 26.03 25.77 25.98 0.1M
2024-01-31 25.82 25.82 25.64 25.70 0.1M
2024-01-30 25.81 25.82 25.65 25.79 0.0M
2024-01-29 25.69 25.92 25.69 25.89 0.0M
2024-01-26 25.71 25.76 25.64 25.70 0.1M
2024-01-25 25.46 25.68 25.46 25.68 0.1M
2024-01-24 25.62 25.63 25.42 25.45 0.1M
2024-01-23 25.57 25.57 25.42 25.48 0.1M
2024-01-22 25.57 25.71 25.57 25.60 0.1M
2024-01-19 25.39 25.49 25.23 25.48 0.1M
2024-01-18 25.23 25.37 25.23 25.37 0.4M
2024-01-17 25.45 25.49 25.23 25.28 0.1M
2024-01-16 25.41 25.54 25.40 25.46 0.1M
2024-01-12 25.68 25.68 25.53 25.59 0.0M
2024-01-11 25.48 25.52 25.36 25.50 0.0M
2024-01-10 25.45 25.49 25.38 25.48 0.1M
2024-01-09 25.34 25.41 25.33 25.36 0.0M
2024-01-08 25.24 25.34 25.22 25.29 0.1M
2024-01-05 25.17 25.33 25.15 25.22 0.1M
2024-01-04 25.25 25.28 25.22 25.26 0.0M
2024-01-03 25.15 25.28 25.15 25.22 0.1M
2024-01-02 25.12 25.27 25.12 25.27 0.2M