Aptus Laddered Deep Buffer ETF (ALDB)
BATS: ALDB · Real-Time Price · USD
25.71
+0.06 (0.23%)
Aug 21, 2026, 4:00 PM EDT - Market closed
ALDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 25.65 | 25.71 | 25.65 | 25.71 | 25.71 | 0.23% | 1,820 |
| Aug 20, 2026 | 25.74 | 25.74 | 25.65 | 25.65 | 25.65 | -0.35% | 1,214 |
| Aug 19, 2026 | 25.77 | 25.78 | 25.73 | 25.74 | 25.74 | 0.14% | 11,735 |
| Aug 18, 2026 | 25.74 | 25.75 | 25.71 | 25.71 | 25.71 | -0.23% | 82,958 |
| Aug 17, 2026 | 25.80 | 25.80 | 25.77 | 25.77 | 25.77 | -0.19% | 308 |
| Aug 14, 2026 | 25.82 | 25.85 | 25.82 | 25.82 | 25.82 | -0.06% | 1,965 |
| Aug 13, 2026 | 25.43 | 25.83 | 25.43 | 25.83 | 25.83 | 0.33% | 2,547 |
| Aug 12, 2026 | 25.76 | 25.77 | 25.71 | 25.75 | 25.75 | 0.16% | 3,759 |
| Aug 11, 2026 | 25.72 | 25.72 | 25.71 | 25.71 | 25.71 | -0.21% | 616 |
| Aug 10, 2026 | 25.76 | 25.78 | 25.76 | 25.76 | 25.76 | 0.11% | 21,230 |
| Aug 7, 2026 | 25.76 | 25.77 | 25.73 | 25.73 | 25.73 | 0.22% | 16,238 |
| Aug 6, 2026 | 25.72 | 25.72 | 25.68 | 25.68 | 25.68 | -0.09% | 1,052 |
| Aug 5, 2026 | 25.73 | 25.73 | 25.66 | 25.70 | 25.70 | 0.05% | 16,404 |
| Aug 4, 2026 | 25.61 | 25.72 | 25.61 | 25.68 | 25.68 | 0.62% | 256,005 |
| Aug 3, 2026 | 25.49 | 25.53 | 25.49 | 25.53 | 25.53 | 0.66% | 1,560 |
| Jul 31, 2026 | 25.31 | 25.36 | 25.31 | 25.36 | 25.36 | 0.50% | 910 |
| Jul 30, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.82% | 8 |
| Jul 29, 2026 | 25.21 | 25.21 | 25.03 | 25.03 | 25.03 | -0.78% | 863 |
| Jul 28, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.17% | 6 |
| Jul 27, 2026 | 25.17 | 25.18 | 25.15 | 25.18 | 25.18 | 0.06% | 1,193 |
| Jul 24, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.06% | 308 |
| Jul 23, 2026 | 25.20 | 25.20 | 25.14 | 25.15 | 25.15 | -0.69% | 5,383 |
| Jul 22, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.32 | -0.02% | 6 |
| Jul 21, 2026 | 25.30 | 25.33 | 25.30 | 25.33 | 25.33 | 0.44% | 257 |
| Jul 20, 2026 | 25.29 | 25.31 | 25.22 | 25.22 | 25.22 | -0.08% | 208 |
| Jul 17, 2026 | 25.29 | 25.29 | 25.24 | 25.24 | 25.24 | -0.43% | 1,098 |
| Jul 16, 2026 | 25.40 | 25.40 | 25.35 | 25.35 | 25.35 | -0.20% | 7,688 |
| Jul 15, 2026 | 25.39 | 25.40 | 25.39 | 25.40 | 25.40 | 0.14% | 210 |
| Jul 14, 2026 | 25.36 | 25.37 | 25.36 | 25.37 | 25.37 | 0.26% | 244 |
| Jul 13, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.39% | 6 |
| Jul 10, 2026 | 25.36 | 25.40 | 25.36 | 25.40 | 25.40 | 0.27% | 605 |
| Jul 9, 2026 | 25.36 | 25.36 | 25.33 | 25.33 | 25.33 | 0.38% | 106 |
| Jul 8, 2026 | 25.22 | 25.24 | 25.22 | 25.24 | 25.23 | -0.18% | 1,286 |
| Jul 7, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.22% | 227 |
| Jul 6, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.46% | 313 |
| Jul 2, 2026 | 25.31 | 25.31 | 25.19 | 25.22 | 25.22 | 0.04% | 569 |
| Jul 1, 2026 | 25.23 | 25.28 | 25.21 | 25.21 | 25.21 | -0.10% | 5,772 |
| Jun 30, 2026 | 25.18 | 25.23 | 25.18 | 25.23 | 25.23 | 0.40% | 907 |
| Jun 29, 2026 | 25.11 | 25.13 | 25.10 | 25.13 | 25.13 | 0.69% | 27,310 |
| Jun 26, 2026 | 24.97 | 24.97 | 24.96 | 24.96 | 24.96 | -0.06% | 203 |
| Jun 25, 2026 | 25.02 | 25.02 | 24.97 | 24.98 | 24.97 | -0.04% | 245 |
| Jun 24, 2026 | 25.09 | 25.09 | 24.99 | 24.99 | 24.99 | -0.20% | 146 |
| Jun 23, 2026 | 25.08 | 25.08 | 25.04 | 25.04 | 25.04 | -0.71% | 300 |
| Jun 22, 2026 | 25.29 | 25.29 | 25.18 | 25.22 | 25.22 | -0.22% | 938 |
| Jun 18, 2026 | 25.21 | 25.27 | 25.21 | 25.27 | 25.27 | 0.52% | 300 |
| Jun 17, 2026 | 25.26 | 25.26 | 25.13 | 25.14 | 25.14 | -0.63% | 4,028 |
| Jun 16, 2026 | 25.31 | 25.31 | 25.30 | 25.30 | 25.30 | -0.10% | 2,035 |
| Jun 15, 2026 | 25.34 | 25.34 | 25.33 | 25.33 | 25.33 | 0.92% | 954 |
| Jun 12, 2026 | 25.11 | 25.11 | 25.10 | 25.10 | 25.10 | 0.22% | 253 |
| Jun 11, 2026 | 24.86 | 25.04 | 24.86 | 25.04 | 25.04 | 0.79% | 465 |