Aptus April Buffer ETF (APRB)
BATS: APRB · Real-Time Price · USD
0.00
+0.0800 (0.30%)
May 8, 2026, 11:49 AM EDT - Market open
APRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 26.54 | 26.58 | 26.50 | 26.51 | 26.51 | -0.04% | 2,594 |
| May 6, 2026 | 26.51 | 26.55 | 26.51 | 26.52 | 26.52 | 0.26% | 1,060 |
| May 5, 2026 | 26.46 | 26.46 | 26.45 | 26.45 | 26.45 | 0.33% | 996 |
| May 4, 2026 | 26.44 | 26.44 | 26.36 | 26.36 | 26.36 | -0.30% | 800 |
| May 1, 2026 | 26.46 | 26.46 | 26.44 | 26.44 | 26.44 | 0.24% | 581 |
| Apr 30, 2026 | 26.28 | 26.40 | 26.28 | 26.38 | 26.38 | 0.35% | 1,513 |
| Apr 29, 2026 | 26.31 | 26.31 | 26.29 | 26.29 | 26.29 | -0.06% | 106 |
| Apr 28, 2026 | 26.27 | 26.31 | 26.26 | 26.31 | 26.31 | -0.12% | 7,539 |
| Apr 27, 2026 | 26.31 | 26.34 | 26.31 | 26.34 | 26.34 | 0.03% | 255 |
| Apr 24, 2026 | 26.31 | 26.33 | 26.31 | 26.33 | 26.33 | 0.29% | 376 |
| Apr 23, 2026 | 26.27 | 26.27 | 26.26 | 26.26 | 26.26 | -0.13% | 399 |
| Apr 22, 2026 | 26.28 | 26.29 | 26.24 | 26.29 | 26.29 | 0.50% | 2,496 |
| Apr 21, 2026 | 26.27 | 26.27 | 26.16 | 26.16 | 26.16 | -0.37% | 1,339 |
| Apr 20, 2026 | 26.28 | 26.28 | 26.26 | 26.26 | 26.26 | -0.09% | 160 |
| Apr 17, 2026 | 26.30 | 26.30 | 26.28 | 26.28 | 26.28 | 0.44% | 2,263 |
| Apr 16, 2026 | 26.15 | 26.17 | 26.15 | 26.17 | 26.17 | 0.10% | 200 |
| Apr 15, 2026 | 26.11 | 26.14 | 26.11 | 26.14 | 26.14 | 0.26% | 697 |
| Apr 14, 2026 | 26.04 | 26.07 | 26.04 | 26.07 | 26.07 | 0.47% | 469 |
| Apr 13, 2026 | 25.89 | 25.95 | 25.89 | 25.95 | 25.95 | 0.40% | 1,234 |
| Apr 10, 2026 | 25.91 | 25.91 | 25.83 | 25.85 | 25.85 | -0.09% | 836 |
| Apr 9, 2026 | 25.84 | 25.87 | 25.84 | 25.87 | 25.87 | 0.36% | 305 |
| Apr 8, 2026 | 25.76 | 25.78 | 25.76 | 25.78 | 25.78 | 1.26% | 3,543 |
| Apr 7, 2026 | 25.32 | 25.46 | 25.31 | 25.46 | 25.45 | 0.05% | 5,369 |
| Apr 6, 2026 | 25.45 | 25.45 | 25.38 | 25.44 | 25.44 | 0.22% | 21,034 |
| Apr 2, 2026 | 25.41 | 25.41 | 25.38 | 25.39 | 25.39 | -0.01% | 9,369 |
| Apr 1, 2026 | 25.37 | 25.40 | 25.34 | 25.39 | 25.39 | 0.61% | 5,959 |
| Mar 31, 2026 | 24.96 | 25.30 | 24.93 | 25.24 | 25.24 | 1.56% | 15,758 |
| Mar 30, 2026 | 24.86 | 24.86 | 24.85 | 24.85 | 24.85 | 0.02% | 9,257 |
| Mar 27, 2026 | 24.88 | 24.88 | 24.84 | 24.84 | 24.84 | -0.12% | 405 |
| Mar 26, 2026 | 24.95 | 24.95 | 24.88 | 24.88 | 24.87 | -0.42% | 494 |
| Mar 25, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.03% | - |
| Mar 24, 2026 | 24.98 | 25.02 | 24.98 | 24.99 | 24.99 | -0.26% | 1,644 |
| Mar 23, 2026 | 25.14 | 25.14 | 25.05 | 25.05 | 25.05 | 0.30% | 762 |
| 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% | - |