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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	33.69	33.79	33.79	33.83	33.69	10,829
July 01, 2025	33.59	33.7	33.7	33.74	33.58	13,000
June 30, 2025	33.68	33.8	33.8	33.8	33.56	43,800
June 27, 2025	33.49	33.56	33.56	33.62	33.34	11,300
June 26, 2025	33.48	33.59	33.38	33.6	33.45	15,200
June 25, 2025	33.38	33.3	33.09	33.42	33.24	15,600
June 24, 2025	33.12	33.34	33.13	33.36	33.12	47,244
June 23, 2025	32.84	32.96	32.76	32.96	32.54	6,700
June 20, 2025	32.77	32.62	32.62	32.77	32.57	9,000
June 18, 2025	32.79	32.73	32.73	32.91	32.66	12,468
June 17, 2025	32.97	32.77	32.77	33	32.65	19,644
June 16, 2025	32.99	33.03	33.03	33.12	32.96	14,331
June 13, 2025	32.81	32.67	32.67	32.98	32.65	12,681
June 12, 2025	32.92	33.04	33.04	33.12	32.92	17,300
June 11, 2025	33.1	32.92	32.92	33.15	32.89	103,200
June 10, 2025	32.9	33.03	33.03	33.03	32.85	19,812
June 09, 2025	32.9	32.87	32.87	32.93	32.82	47,800
June 06, 2025	32.86	32.86	32.86	32.91	32.78	8,932
June 05, 2025	32.59	32.52	32.52	32.83	32.52	107,430
June 04, 2025	32.66	32.69	32.69	32.78	32.66	10,600
June 03, 2025	32.41	32.69	32.69	32.71	32.41	39,538
June 02, 2025	32.33	32.42	32.42	32.43	32.21	16,904
May 30, 2025	32.3	32.33	32.33	32.38	32.05	91,700
May 29, 2025	32.31	32.32	32.32	32.32	32.15	16,007
May 28, 2025	32.35	32.17	32.17	32.36	32.17	150,119
May 27, 2025	32.05	32.3	32.3	32.39	32.05	27,600
May 23, 2025	31.64	31.76	31.76	31.87	31.6	8,500
May 22, 2025	31.94	31.93	31.93	32.11	31.9	9,700
May 21, 2025	32.2	31.94	31.94	32.33	31.89	37,617

Aptus Large Cap Enhanced Yield ETF (DUBS) CBOE