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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Aptus Large Cap Enhanced Yield ETF (DUBS) CBOE