Skip to main content
logo
Aptus Laddered Buffer ETF (ABUF)
BATS: ABUF · Real-Time Price · USD
27.55
+0.16 (0.57%)
Aug 4, 2026, 4:00 PM EDT - Market closed

ABUF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202627.4127.6227.4127.5527.550.57%19,492
Aug 3, 202627.3927.3927.3927.3927.390.50%8
Jul 31, 202627.2527.2527.2527.2527.250.45%8
Jul 30, 202627.0527.1327.0527.1327.130.81%972
Jul 29, 202627.1027.1126.9126.9126.91-0.74%2,641
Jul 28, 202627.1227.1227.1227.1227.110.17%6
Jul 27, 202627.0827.0827.0327.0727.070.12%2,415
Jul 24, 202627.0327.0427.0327.0427.040.08%832
Jul 23, 202627.0527.0527.0227.0227.01-0.63%2,508
Jul 22, 202627.2127.2327.1927.1927.18-0.02%3,891
Jul 21, 202627.1727.1927.1727.1927.190.42%1,129
Jul 20, 202627.0927.1727.0827.0827.08-0.07%2,304
Jul 17, 202627.1027.1027.1027.1027.09-0.37%10
Jul 16, 202627.2227.2227.2027.2027.20-0.20%223
Jul 15, 202627.2527.2527.2527.2527.250.11%7
Jul 14, 202627.1727.2227.1727.2227.220.25%2,547
Jul 13, 202627.1527.1527.1527.1527.15-0.33%156
Jul 10, 202627.2327.2427.2327.2427.240.22%1,006
Jul 9, 202627.1327.2327.1327.1827.180.31%18,276
Jul 8, 202627.0327.1327.0027.1027.10-0.09%130,831
Jul 7, 202627.1727.1827.1227.1227.12-0.17%707
Jul 6, 202627.1527.2027.1127.1727.170.38%19,932
Jul 2, 202627.0627.0627.0627.0627.06-7
Jul 1, 202627.1127.1127.0627.0627.06-0.05%1,206
Jun 30, 202627.1027.1027.0827.0827.080.41%7,240
Jun 29, 202626.9526.9926.9526.9726.970.24%5,624
Jun 26, 202626.8626.9026.8626.9026.900.31%1,937
Jun 25, 202626.8226.8226.8226.8226.82-0.01%-
Jun 24, 202626.8926.8926.8226.8226.82-0.09%578
Jun 23, 202626.9126.9226.8526.8526.85-0.41%451
Jun 22, 202627.0427.0426.9626.9626.96-0.14%262
Jun 18, 202626.9627.0026.9327.0027.000.50%4,722
Jun 17, 202626.9626.9626.8626.8626.86-0.64%10,304
Jun 16, 202626.9827.0426.9827.0427.040.08%385
Jun 15, 202627.0227.0427.0127.0227.020.65%8,118
Jun 12, 202626.8226.8426.8226.8426.840.28%374
Jun 11, 202626.5526.7726.5526.7726.760.66%4,562
Jun 10, 202626.6826.6826.5926.5926.59-0.59%1,789
Jun 9, 202626.7526.7526.7526.7526.75-0.13%-
Jun 8, 202626.8526.8526.7826.7826.780.05%1,525
Jun 5, 202626.7726.7726.7126.7726.77-0.80%4,121
Jun 4, 202626.9827.0326.9826.9926.990.13%16,176
Jun 3, 202626.9926.9926.9526.9526.95-0.13%1,300
Jun 2, 202627.0027.0026.9926.9926.990.03%960
Jun 1, 202626.9826.9826.9826.9826.980.08%1
May 29, 202626.9726.9926.9626.9626.960.13%1,986
May 28, 202626.8926.9226.8926.9226.920.20%200
May 27, 202626.8726.8726.8726.8726.870.04%-
May 26, 202626.8626.8626.8626.8626.860.22%-
May 22, 202626.8026.8026.8026.8026.800.16%-