Aptus April Buffer ETF (APRB)
BATS: APRB · Real-Time Price · USD
25.81
+0.01 (0.04%)
Jan 16, 2026, 4:00 PM EST - Market closed
APRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.04% | 78 |
| Jan 15, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.17% | 27 |
| Jan 14, 2026 | 25.73 | 25.76 | 25.73 | 25.76 | 25.75 | -0.21% | 109 |
| Jan 13, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.20% | - |
| Jan 12, 2026 | 25.81 | 25.86 | 25.81 | 25.86 | 25.86 | 0.15% | 1,276 |
| Jan 9, 2026 | 25.81 | 25.82 | 25.81 | 25.82 | 25.82 | 0.33% | 572 |
| Jan 8, 2026 | 25.73 | 25.74 | 25.73 | 25.74 | 25.74 | -0.02% | 4,377 |
| Jan 7, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.07% | - |
| Jan 6, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.26% | - |
| Jan 5, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.31% | 109 |
| Jan 2, 2026 | 25.62 | 25.62 | 25.61 | 25.61 | 25.61 | 0.08% | 100 |
| Dec 31, 2025 | 25.61 | 25.61 | 25.59 | 25.59 | 25.59 | -0.30% | 2,244 |
| Dec 30, 2025 | 25.66 | 25.67 | 25.66 | 25.67 | 25.67 | -0.04% | 2,256 |
| Dec 29, 2025 | 25.67 | 25.68 | 25.67 | 25.68 | 25.68 | -0.10% | 663 |
| Dec 26, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.02% | 157 |
| Dec 24, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.12% | - |
| Dec 23, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.20% | 6 |
| Dec 22, 2025 | 25.62 | 25.62 | 25.61 | 25.61 | 25.61 | 0.35% | 1,338 |
| Dec 19, 2025 | 25.50 | 25.55 | 25.50 | 25.53 | 25.53 | 0.34% | 645 |
| Dec 18, 2025 | 25.46 | 25.46 | 25.42 | 25.44 | 25.44 | 0.43% | 2,022 |
| Dec 17, 2025 | 25.44 | 25.44 | 25.33 | 25.33 | 25.33 | -0.55% | 19,337 |
| Dec 16, 2025 | 25.45 | 25.47 | 25.43 | 25.47 | 25.47 | -0.12% | 2,978 |
| Dec 15, 2025 | 25.53 | 25.54 | 25.48 | 25.50 | 25.50 | 0.04% | 14,574 |
| Dec 12, 2025 | 25.55 | 25.55 | 25.47 | 25.49 | 25.49 | -0.40% | 14,209 |
| Dec 11, 2025 | 25.54 | 25.59 | 25.53 | 25.59 | 25.59 | 0.09% | 22,307 |
| Dec 10, 2025 | 25.49 | 25.57 | 25.48 | 25.57 | 25.57 | 0.40% | 4,623 |
| Dec 9, 2025 | 25.50 | 25.50 | 25.46 | 25.47 | 25.47 | -0.02% | 508 |
| Dec 8, 2025 | 25.50 | 25.50 | 25.44 | 25.47 | 25.47 | -0.09% | 4,695 |
| Dec 5, 2025 | 25.49 | 25.50 | 25.49 | 25.50 | 25.50 | 0.11% | 102 |
| Dec 4, 2025 | 25.49 | 25.49 | 25.44 | 25.47 | 25.47 | 0.05% | 3,931 |
| Dec 3, 2025 | 25.44 | 25.50 | 25.42 | 25.46 | 25.46 | 0.15% | 20,729 |
| Dec 2, 2025 | 25.44 | 25.45 | 25.38 | 25.42 | 25.42 | 0.15% | 6,204 |
| Dec 1, 2025 | 25.50 | 25.50 | 25.38 | 25.38 | 25.38 | -0.19% | 14,107 |
| Nov 28, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.21% | - |
| Nov 26, 2025 | 25.37 | 25.41 | 25.36 | 25.37 | 25.37 | 0.32% | 13,466 |
| Nov 25, 2025 | 25.19 | 25.30 | 25.19 | 25.29 | 25.29 | 0.32% | 6,994 |
| Nov 24, 2025 | 25.12 | 25.21 | 25.12 | 25.21 | 25.21 | 0.85% | 12,071 |
| Nov 21, 2025 | 24.97 | 25.08 | 24.85 | 25.00 | 25.00 | 0.43% | 20,512 |
| Nov 20, 2025 | 25.03 | 25.04 | 24.89 | 24.89 | 24.89 | -0.66% | 5,266 |
| Nov 19, 2025 | 25.05 | 25.06 | 25.04 | 25.06 | 25.06 | 0.15% | 2,290 |
| Nov 18, 2025 | 24.97 | 25.06 | 24.94 | 25.02 | 25.02 | -0.28% | 3,124 |
| Nov 17, 2025 | 25.10 | 25.10 | 25.08 | 25.09 | 25.09 | -0.41% | 879 |
| Nov 14, 2025 | 25.16 | 25.26 | 25.16 | 25.19 | 25.19 | 0.05% | 10,319 |
| Nov 13, 2025 | 25.29 | 25.33 | 25.17 | 25.18 | 25.18 | -0.67% | 23,584 |
| Nov 12, 2025 | 25.34 | 25.37 | 25.32 | 25.35 | 25.35 | 0.02% | 10,349 |
| Nov 11, 2025 | 25.28 | 25.35 | 25.28 | 25.35 | 25.35 | 0.05% | 4,436 |
| Nov 10, 2025 | 25.27 | 25.33 | 25.27 | 25.33 | 25.33 | 0.68% | 1,535 |
| Nov 7, 2025 | 25.06 | 25.20 | 25.06 | 25.16 | 25.16 | -0.02% | 3,402 |
| Nov 6, 2025 | 25.24 | 25.24 | 25.17 | 25.17 | 25.17 | -0.46% | 6,207 |
| Nov 5, 2025 | 25.22 | 25.30 | 25.22 | 25.28 | 25.28 | 0.21% | 1,989 |