Aptus Large Cap Enhanced Yield ETF (DUBS)
BATS: DUBS · Real-Time Price · USD
32.71
-0.04 (-0.12%)
At close: Nov 20, 2024, 3:48 PM
32.70
-0.01 (-0.03%)
After-hours: Nov 20, 2024, 3:48 PM EST
DUBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 32.84 | 32.84 | 32.46 | 32.71 | 32.71 | -0.12% | 29,723 |
| Nov 19, 2024 | 32.45 | 32.78 | 32.45 | 32.75 | 32.75 | 0.49% | 32,640 |
| Nov 18, 2024 | 32.52 | 32.63 | 32.52 | 32.59 | 32.59 | 0.39% | 11,866 |
| Nov 15, 2024 | 32.64 | 32.64 | 32.38 | 32.47 | 32.47 | -1.28% | 32,809 |
| Nov 14, 2024 | 33.04 | 33.07 | 32.87 | 32.89 | 32.89 | -0.55% | 29,436 |
| Nov 13, 2024 | 32.98 | 33.14 | 32.98 | 33.07 | 33.07 | 0.05% | 17,221 |
| Nov 12, 2024 | 33.11 | 33.12 | 32.97 | 33.06 | 33.06 | -0.02% | 17,936 |
| Nov 11, 2024 | 33.03 | 33.23 | 33.01 | 33.06 | 33.06 | 0.02% | 9,945 |
| Nov 8, 2024 | 33.06 | 33.18 | 32.96 | 33.06 | 33.06 | 0.20% | 14,360 |
| Nov 7, 2024 | 32.95 | 33.03 | 32.89 | 32.99 | 32.99 | 0.67% | 20,602 |
| Nov 6, 2024 | 32.96 | 32.96 | 32.53 | 32.77 | 32.77 | 2.56% | 25,304 |
| Nov 5, 2024 | 31.85 | 31.98 | 31.82 | 31.95 | 31.95 | 1.10% | 19,205 |
| Nov 4, 2024 | 31.61 | 31.75 | 31.53 | 31.61 | 31.61 | -0.25% | 53,293 |
| Nov 1, 2024 | 31.76 | 31.88 | 31.68 | 31.68 | 31.68 | 0.28% | 5,158 |
| Oct 31, 2024 | 31.80 | 31.81 | 31.60 | 31.60 | 31.60 | -1.66% | 21,245 |
| Oct 30, 2024 | 32.10 | 32.35 | 32.05 | 32.13 | 32.13 | -0.28% | 51,965 |
| Oct 29, 2024 | 32.19 | 32.30 | 32.18 | 32.22 | 32.22 | 0.12% | 24,364 |
| Oct 28, 2024 | 32.25 | 32.29 | 32.15 | 32.18 | 32.18 | 0.34% | 14,609 |
| Oct 25, 2024 | 32.32 | 32.36 | 32.07 | 32.07 | 32.07 | -0.12% | 12,805 |
| Oct 24, 2024 | 32.05 | 32.13 | 31.94 | 32.11 | 32.11 | 0.25% | 11,410 |
| Oct 23, 2024 | 32.20 | 32.20 | 31.92 | 32.03 | 32.03 | -0.93% | 11,999 |
| Oct 22, 2024 | 32.28 | 32.35 | 32.23 | 32.33 | 32.33 | 0.21% | 17,658 |
| Oct 21, 2024 | 32.21 | 32.36 | 32.21 | 32.26 | 32.26 | -0.21% | 10,892 |
| Oct 18, 2024 | 32.32 | 32.40 | 32.30 | 32.33 | 32.33 | 0.29% | 15,788 |
| Oct 17, 2024 | 32.29 | 32.35 | 32.21 | 32.24 | 32.24 | 0.08% | 24,977 |
| Oct 16, 2024 | 32.13 | 32.26 | 32.13 | 32.22 | 32.22 | 0.43% | 9,653 |
| Oct 15, 2024 | 32.22 | 32.23 | 32.02 | 32.08 | 32.08 | -0.75% | 21,045 |
| Oct 14, 2024 | 32.25 | 32.33 | 32.25 | 32.32 | 32.32 | 0.62% | 4,649 |
| Oct 11, 2024 | 32.02 | 32.13 | 31.90 | 32.12 | 32.12 | 0.65% | 10,213 |
| Oct 10, 2024 | 31.93 | 31.93 | 31.85 | 31.91 | 31.91 | -0.06% | 9,702 |
| Oct 9, 2024 | 31.81 | 31.95 | 31.77 | 31.93 | 31.93 | 0.59% | 14,252 |
| Oct 8, 2024 | 31.68 | 31.75 | 31.61 | 31.74 | 31.74 | 1.04% | 19,066 |
| Oct 7, 2024 | 31.59 | 31.64 | 31.42 | 31.42 | 31.42 | -0.77% | 15,554 |
| Oct 4, 2024 | 31.51 | 31.66 | 31.48 | 31.66 | 31.66 | 0.83% | 15,967 |
| Oct 3, 2024 | 31.49 | 31.53 | 31.32 | 31.40 | 31.40 | -0.25% | 17,821 |
| Oct 2, 2024 | 31.48 | 31.53 | 31.30 | 31.48 | 31.48 | 0.08% | 13,447 |
| Oct 1, 2024 | 31.41 | 31.55 | 31.37 | 31.46 | 31.46 | -0.71% | 18,414 |
| Sep 30, 2024 | 31.54 | 31.68 | 31.46 | 31.68 | 31.68 | 0.35% | 27,375 |
| Sep 27, 2024 | 31.67 | 31.67 | 31.49 | 31.57 | 31.57 | -0.71% | 4,640 |
| Sep 26, 2024 | 31.90 | 31.90 | 31.75 | 31.80 | 31.59 | 0.30% | 5,814 |
| Sep 25, 2024 | 31.78 | 31.78 | 31.66 | 31.70 | 31.49 | -0.09% | 21,390 |
| Sep 24, 2024 | 31.71 | 31.78 | 31.66 | 31.73 | 31.52 | 0.15% | 11,176 |
| Sep 23, 2024 | 31.64 | 31.73 | 31.61 | 31.68 | 31.47 | 0.28% | 8,138 |
| Sep 20, 2024 | 31.58 | 31.62 | 31.51 | 31.59 | 31.38 | -0.18% | 7,053 |
| Sep 19, 2024 | 31.70 | 31.73 | 31.56 | 31.65 | 31.44 | 1.39% | 8,933 |
| Sep 18, 2024 | 31.24 | 31.32 | 31.18 | 31.22 | 31.01 | -0.14% | 4,400 |
| Sep 17, 2024 | 31.23 | 31.39 | 31.22 | 31.26 | 31.05 | -0.06% | 8,652 |
| Sep 16, 2024 | 31.23 | 31.29 | 31.10 | 31.28 | 31.07 | 0.10% | 14,542 |
| Sep 13, 2024 | 31.27 | 31.27 | 31.21 | 31.25 | 31.04 | 0.61% | 8,485 |
| Sep 12, 2024 | 30.98 | 31.12 | 30.94 | 31.06 | 30.86 | 0.62% | 16,469 |
| Sep 11, 2024 | 30.42 | 30.87 | 30.17 | 30.87 | 30.67 | 1.11% | 13,746 |
| Sep 10, 2024 | 30.63 | 30.63 | 30.38 | 30.53 | 30.33 | 0.36% | 10,036 |
| Sep 9, 2024 | 30.44 | 30.48 | 30.29 | 30.42 | 30.22 | 0.96% | 14,253 |
| Sep 6, 2024 | 30.52 | 30.73 | 30.08 | 30.13 | 29.93 | -1.70% | 8,468 |
| Sep 5, 2024 | 30.61 | 30.78 | 30.51 | 30.65 | 30.45 | -0.12% | 20,688 |
| Sep 4, 2024 | 30.77 | 30.82 | 30.62 | 30.69 | 30.49 | -0.01% | 11,628 |
| Sep 3, 2024 | 31.12 | 31.20 | 30.68 | 30.69 | 30.49 | -1.94% | 19,269 |
| Aug 30, 2024 | 31.19 | 31.30 | 31.04 | 31.30 | 31.09 | 0.81% | 13,902 |
| Aug 29, 2024 | 31.06 | 31.30 | 31.04 | 31.05 | 30.84 | 0.07% | 17,713 |
| Aug 28, 2024 | 31.25 | 31.25 | 30.92 | 31.02 | 30.82 | -0.43% | 18,265 |
| Aug 27, 2024 | 31.12 | 31.22 | 31.10 | 31.16 | 30.95 | 0.34% | 17,158 |
| Aug 26, 2024 | 31.13 | 31.18 | 31.01 | 31.05 | 30.85 | -0.37% | 19,515 |
| Aug 23, 2024 | 30.90 | 31.22 | 30.90 | 31.17 | 30.96 | 0.99% | 21,144 |
| Aug 22, 2024 | 31.08 | 31.08 | 30.81 | 30.86 | 30.66 | -0.70% | 8,748 |
| Aug 21, 2024 | 31.06 | 31.15 | 30.98 | 31.08 | 30.87 | 0.25% | 15,033 |
| Aug 20, 2024 | 31.02 | 31.06 | 30.93 | 31.00 | 30.80 | -0.11% | 15,058 |
| Aug 19, 2024 | 30.87 | 31.04 | 30.87 | 31.04 | 30.83 | 0.73% | 3,185 |
| Aug 16, 2024 | 30.79 | 30.87 | 30.62 | 30.81 | 30.61 | 0.13% | 17,669 |
| Aug 15, 2024 | 30.57 | 30.78 | 30.57 | 30.77 | 30.57 | 1.51% | 34,243 |
| Aug 14, 2024 | 30.14 | 30.33 | 30.14 | 30.31 | 30.11 | 0.55% | 27,993 |
| Aug 13, 2024 | 29.89 | 30.17 | 29.89 | 30.15 | 29.95 | 1.63% | 9,777 |
| Aug 12, 2024 | 29.69 | 29.87 | 29.59 | 29.66 | 29.47 | -0.03% | 12,122 |
| Aug 9, 2024 | 29.53 | 29.71 | 29.53 | 29.67 | 29.48 | 0.62% | 8,219 |
| Aug 8, 2024 | 29.30 | 29.55 | 29.30 | 29.49 | 29.30 | 1.97% | 10,804 |
| Aug 7, 2024 | 29.55 | 29.58 | 28.92 | 28.92 | 28.73 | -0.84% | 12,175 |
| Aug 6, 2024 | 28.88 | 29.51 | 28.88 | 29.17 | 28.97 | 1.50% | 9,257 |
| Aug 5, 2024 | 28.94 | 29.02 | 28.70 | 28.74 | 28.55 | -3.04% | 7,974 |
| Aug 2, 2024 | 29.76 | 29.78 | 29.41 | 29.64 | 29.44 | -1.85% | 17,029 |
| Aug 1, 2024 | 30.83 | 30.83 | 30.03 | 30.20 | 30.00 | -1.38% | 9,237 |
| Jul 31, 2024 | 30.61 | 30.77 | 30.52 | 30.62 | 30.42 | 1.45% | 15,457 |
| Jul 30, 2024 | 30.39 | 30.39 | 30.05 | 30.18 | 29.98 | -0.53% | 15,357 |
| Jul 29, 2024 | 30.43 | 30.43 | 30.20 | 30.34 | 30.14 | 0.40% | 13,373 |
| Jul 26, 2024 | 30.23 | 30.36 | 30.17 | 30.22 | 30.02 | 0.76% | 8,596 |
| Jul 25, 2024 | 30.05 | 30.42 | 29.94 | 29.99 | 29.79 | -0.34% | 46,983 |
| Jul 24, 2024 | 30.47 | 30.47 | 30.09 | 30.09 | 29.90 | -2.22% | 12,754 |
| Jul 23, 2024 | 30.96 | 30.96 | 30.78 | 30.78 | 30.57 | -0.22% | 10,192 |
| Jul 22, 2024 | 30.64 | 30.91 | 30.64 | 30.84 | 30.64 | 1.09% | 18,569 |
| Jul 19, 2024 | 30.82 | 30.82 | 30.51 | 30.51 | 30.31 | -0.52% | 4,580 |
| Jul 18, 2024 | 31.04 | 31.04 | 30.67 | 30.67 | 30.47 | -1.06% | 23,397 |
| Jul 17, 2024 | 31.04 | 31.04 | 30.93 | 31.00 | 30.80 | -0.93% | 15,744 |
| Jul 16, 2024 | 31.24 | 31.29 | 31.14 | 31.29 | 31.08 | 0.61% | 20,538 |
| Jul 15, 2024 | 31.20 | 31.21 | 31.09 | 31.10 | 30.90 | 0.06% | 9,971 |
| Jul 12, 2024 | 31.10 | 31.22 | 31.08 | 31.08 | 30.88 | 0.52% | 12,365 |
| Jul 11, 2024 | 31.16 | 31.16 | 30.90 | 30.92 | 30.72 | -0.62% | 7,846 |
| Jul 10, 2024 | 31.03 | 31.11 | 30.94 | 31.11 | 30.91 | 0.65% | 9,846 |
| Jul 9, 2024 | 30.97 | 30.99 | 30.87 | 30.91 | 30.71 | 0.11% | 12,778 |
| Jul 8, 2024 | 30.92 | 30.92 | 30.81 | 30.88 | 30.67 | 0.04% | 10,453 |
| Jul 5, 2024 | 30.80 | 30.90 | 30.76 | 30.86 | 30.66 | 0.54% | 8,966 |
| Jul 3, 2024 | 30.59 | 30.74 | 30.59 | 30.70 | 30.50 | 0.41% | 10,556 |
| Jul 2, 2024 | 30.38 | 30.59 | 30.38 | 30.58 | 30.37 | 0.37% | 14,121 |