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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	35.88	35.81	35.81	35.97	35.73	19,215
September 09, 2025	35.67	35.72	35.72	35.72	35.56	7,800
September 08, 2025	35.63	35.58	35.58	35.67	35.54	12,400
September 05, 2025	35.75	35.48	35.48	35.75	35.34	26,028
September 04, 2025	35.39	35.61	35.61	35.61	35.34	16,228
September 03, 2025	35.21	35.28	35.28	35.28	35.11	14,800
September 02, 2025	35	35.07	35.07	35.07	34.76	12,800
August 29, 2025	35.43	35.32	35.32	35.43	35.26	9,700
August 28, 2025	35.43	35.59	35.59	35.61	35.42	13,833
August 27, 2025	35.42	35.45	35.45	35.5	35.4	11,816
August 26, 2025	35.2	35.36	35.36	35.36	35.18	18,100
August 25, 2025	35.32	35.23	35.23	35.37	35.23	19,315
August 22, 2025	35.05	35.35	35.35	35.39	35.05	10,900
August 21, 2025	34.74	34.82	34.82	34.92	34.74	20,800
August 20, 2025	34.9	34.97	34.97	35.02	34.72	11,737
August 19, 2025	35.29	35.01	35.01	35.3	34.95	8,741
August 18, 2025	35.15	35.29	35.29	35.29	35.15	13,719
August 15, 2025	35.27	35.26	35.26	35.33	35.18	15,000

Aptus Large Cap Enhanced Yield ETF (DUBS) CBOE