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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.89	37.99	37.99	38.07	37.85	34,200
February 19, 2026	37.82	37.84	37.84	37.85	37.63	13,228
February 18, 2026	37.69	37.94	37.94	38.07	37.69	14,400
February 17, 2026	37.54	37.69	37.69	37.77	37.26	15,534
February 13, 2026	37.6	37.58	37.58	37.78	37.43	34,100
February 12, 2026	38.23	37.54	37.54	38.26	37.43	124,800
February 11, 2026	38.54	38.12	38.12	38.54	37.98	30,834
February 10, 2026	38.36	38.09	38.09	38.37	38.09	8,746
February 09, 2026	38.03	38.25	38.25	38.34	38.03	17,308
February 06, 2026	37.75	38.07	38.07	38.07	37.62	94,202
February 05, 2026	37.54	37.29	37.29	37.81	37.18	509,300
February 04, 2026	37.91	37.8	37.8	37.96	37.52	16,429
February 03, 2026	38.41	37.99	37.99	38.41	37.7	25,771
February 02, 2026	38.31	38.22	38.22	38.32	38.22	7,329
January 30, 2026	38.14	38.09	38.09	38.16	37.86	17,900
January 29, 2026	38.2	38.27	38.27	38.27	37.69	8,900
January 28, 2026	38.32	38.32	38.32	38.33	38.24	8,864
January 27, 2026	38.3	38.32	38.32	38.36	38.2	15,515
January 26, 2026	37.85	38.12	38.12	38.22	37.85	29,100
January 23, 2026	38.01	37.93	37.93	38.01	37.89	13,836
January 22, 2026	37.95	37.88	37.88	38.01	37.83	9,845
January 21, 2026	37.53	37.68	37.68	37.82	37.32	25,121
January 20, 2026	37.42	37.16	37.16	37.66	37.07	16,109
January 16, 2026	38.14	38.12	38.12	38.19	38.08	6,800
January 15, 2026	38.27	38.1	38.1	38.28	38.09	8,500
January 14, 2026	37.92	37.98	37.98	38.01	37.77	6,603
January 13, 2026	38.33	38.18	38.18	38.33	38.07	17,325
January 12, 2026	38.18	38.27	38.27	38.37	38.18	12,516
January 09, 2026	38.1	38.21	38.21	38.34	38.01	7,900
January 08, 2026	38.03	37.97	37.97	38.1	37.93	28,434
January 07, 2026	38.19	38.07	38.07	38.23	37.95	14,300
January 06, 2026	37.97	38.09	38.09	38.15	37.91	62,100
January 05, 2026	37.82	37.94	37.94	37.99	37.82	6,900
January 02, 2026	37.7	37.67	37.67	37.76	37.5	8,313
December 31, 2025	37.85	37.67	37.67	37.94	37.67	25,100
December 30, 2025	37.97	37.92	37.92	38.01	37.88	9,743
December 29, 2025	38.15	38.14	37.93	38.21	38.09	7,911
December 26, 2025	38.25	38.29	38.29	38.29	38.19	7,100
December 24, 2025	38.2	38.2	38.2	38.31	38.17	5,500
December 23, 2025	37.95	38.09	38.09	38.16	37.95	19,200
December 22, 2025	37.93	37.95	37.95	38.03	37.83	26,228
December 19, 2025	37.65	37.69	37.69	37.75	37.64	6,340
December 18, 2025	37.39	37.36	37.36	37.6	37.33	21,300
December 17, 2025	37.32	37.16	37.16	37.32	37.15	22,000
December 16, 2025	37.61	37.58	37.58	37.61	37.39	13,200
December 15, 2025	37.74	37.66	37.66	37.74	37.54	19,400
December 12, 2025	37.67	37.67	37.67	37.74	37.55	139,731
December 11, 2025	37.84	38.06	38.06	38.06	37.76	15,700
December 10, 2025	37.62	37.89	37.89	38	37.56	35,138
December 09, 2025	37.74	37.72	37.72	37.82	37.72	10,900
December 08, 2025	38.01	37.81	37.81	38.01	37.63	10,600
December 05, 2025	37.98	37.84	37.84	38.03	37.81	212,900
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

Aptus Large Cap Enhanced Yield ETF (DUBS) CBOE