Aptus April Buffer ETF (APRB)
BATS: APRB · Real-Time Price · USD
25.91
+0.05 (0.19%)
At close: Feb 9, 2026, 4:00 PM EST
25.91
0.00 (0.00%)
After-hours: Feb 9, 2026, 8:00 PM EST
APRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 25.92 | 25.95 | 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 |
| 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 |