Aptus April Buffer ETF (APRB)
BATS: APRB · Real-Time Price · USD
25.11
+0.14 (0.55%)
Mar 23, 2026, 11:21 AM EDT - Market open
APRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 25.05 | 25.05 | 24.97 | 24.97 | 24.97 | -0.45% | 4,059 |
| Mar 19, 2026 | 25.06 | 25.09 | 25.06 | 25.09 | 25.09 | -0.26% | 200 |
| Mar 18, 2026 | 25.27 | 25.27 | 25.15 | 25.15 | 25.15 | -0.77% | 1,480 |
| Mar 17, 2026 | 25.38 | 25.38 | 25.35 | 25.35 | 25.35 | 0.03% | 276 |
| Mar 16, 2026 | 25.30 | 25.37 | 25.27 | 25.34 | 25.34 | 0.29% | 7,881 |
| Mar 13, 2026 | 25.33 | 25.33 | 25.27 | 25.27 | 25.27 | -0.39% | 7,373 |
| Mar 12, 2026 | 25.40 | 25.40 | 25.37 | 25.37 | 25.37 | -0.77% | 2,875 |
| Mar 11, 2026 | 25.55 | 25.57 | 25.55 | 25.57 | 25.56 | -0.17% | 589 |
| Mar 10, 2026 | 25.57 | 25.75 | 25.57 | 25.61 | 25.61 | -0.24% | 6,231 |
| Mar 9, 2026 | 25.35 | 25.67 | 25.35 | 25.67 | 25.67 | 0.53% | 46,255 |
| Mar 6, 2026 | 25.60 | 25.64 | 25.54 | 25.54 | 25.54 | -0.67% | 23,145 |
| Mar 5, 2026 | 25.74 | 25.75 | 25.64 | 25.71 | 25.71 | -0.44% | 103,116 |
| Mar 4, 2026 | 25.78 | 25.85 | 25.77 | 25.82 | 25.82 | 0.53% | 1,483 |
| Mar 3, 2026 | 25.56 | 25.69 | 25.56 | 25.69 | 25.68 | -0.57% | 715 |
| Mar 2, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.12% | 36 |
| Feb 27, 2026 | 25.71 | 25.80 | 25.71 | 25.80 | 25.80 | -0.24% | 437 |
| Feb 26, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.32% | - |
| Feb 25, 2026 | 25.92 | 25.95 | 25.92 | 25.95 | 25.95 | 0.46% | 112 |
| Feb 24, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.52% | 562 |
| Feb 23, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.62% | 5 |
| Feb 20, 2026 | 25.86 | 25.88 | 25.85 | 25.85 | 25.85 | 0.41% | 1,104 |
| Feb 19, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.19% | - |
| Feb 18, 2026 | 25.81 | 25.81 | 25.80 | 25.80 | 25.80 | 0.40% | 574 |
| Feb 17, 2026 | 25.66 | 25.69 | 25.65 | 25.69 | 25.69 | 0.08% | 1,756 |
| Feb 13, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.01% | 117 |
| Feb 12, 2026 | 25.72 | 25.76 | 25.67 | 25.67 | 25.67 | -0.83% | 5,201 |
| Feb 11, 2026 | 25.89 | 25.92 | 25.89 | 25.89 | 25.89 | 0.05% | 1,157 |
| Feb 10, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.14% | 107 |
| Feb 9, 2026 | 25.92 | 25.95 | 25.91 | 25.91 | 25.91 | 0.19% | 950 |
| Feb 6, 2026 | 25.71 | 25.86 | 25.71 | 25.86 | 25.86 | 1.09% | 3,300 |
| Feb 5, 2026 | 25.63 | 25.69 | 25.58 | 25.58 | 25.58 | -0.63% | 1,550 |
| Feb 4, 2026 | 25.80 | 25.80 | 25.75 | 25.75 | 25.75 | -0.23% | 1,011 |
| Feb 3, 2026 | 25.85 | 25.85 | 25.71 | 25.80 | 25.80 | -0.44% | 8,000 |
| Feb 2, 2026 | 25.87 | 25.94 | 25.87 | 25.92 | 25.92 | 0.27% | 1,381 |
| Jan 30, 2026 | 25.86 | 25.86 | 25.78 | 25.85 | 25.85 | -0.19% | 2,307 |
| Jan 29, 2026 | 25.76 | 25.90 | 25.75 | 25.90 | 25.90 | -0.54% | 96,979 |
| Jan 28, 2026 | 25.89 | 26.04 | 25.89 | 26.04 | 26.04 | 0.58% | 9,581 |
| Jan 27, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.21% | 91 |
| Jan 26, 2026 | 25.78 | 25.84 | 25.78 | 25.84 | 25.84 | 0.24% | 4,254 |
| Jan 23, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.04% | 168 |
| Jan 22, 2026 | 25.76 | 25.77 | 25.76 | 25.76 | 25.76 | 0.25% | 532 |
| Jan 21, 2026 | 25.65 | 25.76 | 25.59 | 25.70 | 25.70 | 0.62% | 4,148 |
| Jan 20, 2026 | 25.63 | 25.63 | 25.54 | 25.54 | 25.54 | -1.05% | 1,501 |
| 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 |