Aptus Large Cap Enhanced Yield ETF (DUBS)

DUBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	38.23	38.23	37.48	37.48	37.48	-1.68%	42,663
Feb 11, 2026	38.54	38.54	37.98	38.12	38.12	0.08%	30,752
Feb 10, 2026	38.36	38.37	38.09	38.09	38.09	-0.43%	8,746
Feb 9, 2026	38.03	38.34	38.03	38.25	38.25	0.49%	17,308
Feb 6, 2026	37.75	38.07	37.63	38.07	38.07	2.08%	94,202
Feb 5, 2026	37.54	37.81	37.18	37.29	37.29	-1.35%	509,268
Feb 4, 2026	37.91	37.96	37.52	37.80	37.80	-0.50%	16,429
Feb 3, 2026	38.41	38.41	37.70	37.99	37.99	-0.60%	25,991
Feb 2, 2026	37.88	38.38	37.88	38.22	38.22	0.34%	7,460
Jan 30, 2026	38.14	38.16	37.86	38.09	38.09	-0.47%	17,867
Jan 29, 2026	38.20	38.27	37.69	38.27	38.27	-0.13%	8,879
Jan 28, 2026	38.32	38.34	38.24	38.32	38.32	-	9,071
Jan 27, 2026	38.30	38.36	38.20	38.32	38.32	0.52%	15,515
Jan 26, 2026	37.85	38.22	37.85	38.12	38.12	0.50%	29,090
Jan 23, 2026	38.01	38.01	37.89	37.93	37.93	0.15%	13,836
Jan 22, 2026	37.95	38.01	37.83	37.88	37.88	0.52%	9,845
Jan 21, 2026	37.53	37.82	37.32	37.68	37.68	1.40%	25,121
Jan 20, 2026	37.42	37.66	37.07	37.16	37.16	-2.51%	16,109
Jan 16, 2026	38.14	38.19	38.08	38.12	38.12	0.06%	6,770
Jan 15, 2026	38.27	38.28	38.09	38.10	38.10	0.30%	8,495
Jan 14, 2026	37.92	38.01	37.77	37.98	37.98	-0.52%	6,603
Jan 13, 2026	38.28	38.28	38.07	38.18	38.18	-0.24%	17,668
Jan 12, 2026	38.18	38.37	38.18	38.27	38.27	0.16%	12,516
Jan 9, 2026	38.10	38.34	38.01	38.21	38.21	0.63%	7,899
Jan 8, 2026	38.03	38.10	37.93	37.97	37.97	-0.26%	28,434
Jan 7, 2026	38.19	38.23	37.95	38.07	38.07	-0.05%	14,282
Jan 6, 2026	37.97	38.15	37.91	38.09	38.09	0.40%	62,063
Jan 5, 2026	37.82	37.99	37.82	37.94	37.94	0.72%	6,897
Jan 2, 2026	37.70	37.76	37.50	37.67	37.67	-0.01%	8,313
Dec 31, 2025	37.85	37.94	37.67	37.67	37.67	-0.67%	25,090
Dec 30, 2025	37.97	38.01	37.88	37.93	37.92	-0.56%	9,716
Dec 29, 2025	38.15	38.21	38.09	38.14	37.93	-0.40%	7,911
Dec 26, 2025	38.25	38.29	38.19	38.29	38.08	0.24%	7,098
Dec 24, 2025	38.20	38.31	38.17	38.20	37.99	0.29%	5,485
Dec 23, 2025	37.95	38.16	37.95	38.09	37.88	0.38%	19,150
Dec 22, 2025	37.93	38.03	37.83	37.95	37.74	0.66%	26,228
Dec 19, 2025	37.65	37.75	37.64	37.70	37.49	0.90%	6,340
Dec 18, 2025	37.39	37.60	37.33	37.36	37.15	0.54%	21,276
Dec 17, 2025	37.32	37.32	37.15	37.16	36.95	-1.12%	21,976
Dec 16, 2025	37.61	37.61	37.39	37.58	37.37	-0.21%	13,181
Dec 15, 2025	37.74	37.74	37.54	37.66	37.45	-0.03%	19,367
Dec 12, 2025	37.67	37.74	37.55	37.67	37.46	-1.02%	139,731
Dec 11, 2025	37.84	38.06	37.76	38.06	37.85	0.45%	15,652
Dec 10, 2025	37.62	38.00	37.56	37.89	37.68	0.46%	35,138
Dec 9, 2025	37.74	37.82	37.72	37.72	37.51	-0.25%	10,874
Dec 8, 2025	38.01	38.01	37.63	37.81	37.60	-0.08%	10,565
Dec 5, 2025	37.98	38.03	37.81	37.84	37.63	-0.02%	212,893
Dec 4, 2025	37.72	37.85	37.64	37.85	37.64	0.08%	12,395
Dec 3, 2025	37.63	37.88	37.63	37.82	37.61	0.29%	12,440
Dec 2, 2025	37.80	37.81	37.59	37.71	37.50	0.29%	10,818

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.