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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	35.31	35.35	35.35	35.38	35.25	13,000
August 13, 2025	35.35	35.29	35.29	35.35	35.17	6,713
August 12, 2025	35.08	35.18	35.18	35.24	34.93	16,108
August 11, 2025	34.95	34.78	34.78	34.97	34.77	10,530
August 08, 2025	34.86	34.86	34.86	34.94	34.8	6,400
August 07, 2025	34.9	34.55	34.55	34.9	34.41	6,400
August 06, 2025	34.39	34.62	34.62	34.65	34.39	8,600
August 05, 2025	34.6	34.32	34.32	34.6	34.27	12,313
August 04, 2025	34.32	34.46	34.46	34.5	34.32	12,500
August 01, 2025	34.13	33.92	33.92	34.13	33.83	15,429
July 31, 2025	34.88	34.51	34.51	34.99	34.47	10,900
July 30, 2025	34.65	34.6	34.6	34.77	34.43	25,300
July 29, 2025	34.85	34.66	34.66	34.85	34.6	18,046
July 28, 2025	34.85	34.75	34.75	34.86	34.64	11,432
July 25, 2025	34.61	34.74	34.74	34.78	34.61	8,909
July 24, 2025	34.65	34.63	34.63	34.68	34.6	8,123
July 23, 2025	34.39	34.53	34.53	34.57	34.34	20,500
July 22, 2025	34.22	34.3	34.3	34.34	34.22	13,742
July 21, 2025	34.31	34.29	34.29	34.48	34.22	76,300
July 18, 2025	34.34	34.21	34.21	34.37	34.2	7,700
July 17, 2025	34.17	34.25	34.25	34.29	34.11	16,025
July 16, 2025	34.07	34.11	34.11	34.13	33.78	15,500
July 15, 2025	34.19	33.91	33.91	34.21	33.91	10,400
July 14, 2025	33.9	34.1	34.1	34.1	33.9	14,000
July 11, 2025	34.01	34.04	34.04	34.04	33.99	8,100
July 10, 2025	33.99	34.13	34.13	34.15	33.9	13,200
July 09, 2025	34.05	34.05	34.05	34.05	33.88	9,100
July 08, 2025	33.82	33.84	33.84	33.87	33.74	43,238
July 07, 2025	34.1	33.88	33.88	34.1	33.74	15,700
July 03, 2025	34.07	34.15	34.15	34.17	33.95	6,332

Aptus Large Cap Enhanced Yield ETF (DUBS) CBOE