Aptus Large Cap Enhanced Yield ETF - DUBS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	37.72	37.85	37.85	37.85	37.64	12,586
December 03, 2025	37.63	37.82	37.82	37.88	37.63	12,440
December 02, 2025	37.8	37.71	37.71	37.81	37.59	10,818
December 01, 2025	37.64	37.6	37.6	37.75	37.6	11,500
November 28, 2025	37.84	37.75	37.75	37.84	37.65	1,816
November 26, 2025	37.53	37.62	37.62	37.7	37.44	9,982
November 25, 2025	36.79	37.36	37.36	37.41	36.79	34,200
November 24, 2025	36.73	37.06	37.06	37.08	36.73	17,600
November 21, 2025	36.14	36.4	36.4	36.73	36.01	14,700
November 20, 2025	37.22	36.08	36.08	37.26	36.06	12,900
November 19, 2025	36.55	36.64	36.64	36.91	36.47	16,521
November 18, 2025	36.41	36.48	36.48	36.7	36.1	22,400
November 17, 2025	37.02	36.66	36.66	37.23	36.52	16,217
November 14, 2025	36.54	37.13	37.13	37.19	36.54	8,900
November 13, 2025	37.49	37.03	37.03	37.56	36.97	12,300
November 12, 2025	37.77	37.72	37.72	37.79	37.63	15,600
November 11, 2025	37.43	37.75	37.75	37.75	37.43	34,313
November 10, 2025	37.45	37.57	37.57	37.6	37.29	9,500
November 07, 2025	36.7	36.94	36.94	36.94	36.47	11,800
November 06, 2025	37.14	36.95	36.95	37.17	36.85	11,724
November 05, 2025	37.13	37.37	37.37	37.55	37.11	15,800
November 04, 2025	37.15	37.22	37.22	37.51	37.15	16,019
November 03, 2025	37.6	37.64	37.64	37.71	37.55	12,905
October 31, 2025	37.67	37.62	37.62	37.76	37.41	11,415
October 30, 2025	37.74	37.53	37.53	37.76	37.53	6,900
October 29, 2025	37.95	37.84	37.84	37.98	37.71	11,212
October 28, 2025	37.9	37.85	37.85	37.93	37.73	13,400
October 27, 2025	37.53	37.7	37.7	37.7	37.53	10,000
October 24, 2025	37.27	37.23	37.23	37.29	37.13	29,100
October 23, 2025	36.81	36.94	36.94	37.01	36.79	10,400
October 22, 2025	36.92	36.78	36.78	36.92	36.53	18,900
October 21, 2025	36.86	36.94	36.94	37	36.84	18,545
October 20, 2025	36.82	36.89	36.89	36.95	36.82	22,700
October 17, 2025	35.97	36.45	36.45	36.45	35.97	12,754
October 16, 2025	36.48	36.05	36.05	36.64	35.89	23,400
October 15, 2025	36.75	36.37	36.37	36.75	36.11	21,627
October 14, 2025	36.02	36.27	36.27	36.48	36.02	6,837
October 13, 2025	36.3	36.39	36.39	36.43	36.3	12,321
October 10, 2025	36.96	35.64	35.64	36.98	35.64	14,900
October 09, 2025	37.04	36.85	36.85	37.04	36.74	43,600
October 08, 2025	36.86	36.94	36.94	36.97	36.86	67,000
October 07, 2025	36.81	36.72	36.72	36.81	36.67	15,136
October 06, 2025	36.71	36.88	36.88	36.88	36.71	29,679
October 03, 2025	36.77	36.72	36.72	36.86	36.69	12,839
October 02, 2025	36.7	36.69	36.69	36.75	36.62	30,400
October 01, 2025	36.41	36.7	36.7	36.71	36.4	17,936
September 30, 2025	36.29	36.55	36.55	36.55	36.29	28,324
September 29, 2025	36.5	36.37	36.37	36.5	36.29	13,207
September 26, 2025	36.35	36.51	36.51	36.52	36.29	25,424
September 25, 2025	36.37	36.31	36.31	36.37	36.2	15,906
September 24, 2025	36.58	36.42	36.42	36.58	36.42	27,530
September 23, 2025	36.71	36.58	36.58	36.75	36.47	17,800
September 22, 2025	36.67	36.78	36.78	36.8	36.67	6,343
September 19, 2025	36.5	36.62	36.62	36.62	36.45	8,100
September 18, 2025	36.31	36.49	36.49	36.56	36.31	25,300
September 17, 2025	36.23	36.24	36.24	36.35	36.04	37,800
September 16, 2025	36.26	36.27	36.27	36.35	36.26	27,000
September 15, 2025	36.25	36.3	36.3	36.33	36.2	13,006
September 12, 2025	36.07	36.12	36.12	36.23	36.07	13,500
September 11, 2025	35.97	36.11	36.11	36.12	35.97	11,838

Aptus Large Cap Enhanced Yield ETF (DUBS) CBOE