Aptus Large Cap Enhanced Yield ETF (DUBS)

DUBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	39.32	39.49	39.14	39.38	39.38	-0.38%	2,044
Apr 17, 2026	39.36	39.54	39.36	39.53	39.53	1.18%	933
Apr 16, 2026	39.04	39.08	38.89	39.07	39.07	0.31%	58,336
Apr 15, 2026	38.78	38.95	38.68	38.95	38.95	0.72%	27,713
Apr 14, 2026	38.35	38.67	38.35	38.67	38.67	1.28%	41,833
Apr 13, 2026	37.68	38.18	37.68	38.18	38.18	1.20%	15,550
Apr 10, 2026	37.83	37.87	37.72	37.73	37.73	-0.16%	9,516
Apr 9, 2026	37.51	37.87	37.48	37.79	37.79	0.75%	18,508
Apr 8, 2026	37.57	37.57	37.35	37.51	37.51	2.61%	6,348
Apr 7, 2026	36.56	36.64	36.15	36.56	36.55	-0.18%	15,267
Apr 6, 2026	36.48	36.62	36.44	36.62	36.62	0.69%	20,256
Apr 2, 2026	35.76	36.44	35.76	36.37	36.37	-0.06%	14,482
Apr 1, 2026	36.37	36.55	36.27	36.39	36.39	0.92%	35,031
Mar 31, 2026	35.62	36.09	35.39	36.06	36.06	3.06%	39,791
Mar 30, 2026	35.25	35.30	34.84	34.99	34.99	-0.93%	14,395
Mar 27, 2026	35.84	35.84	35.20	35.32	35.12	-1.67%	19,346
Mar 26, 2026	36.46	36.46	35.92	35.92	35.72	-1.75%	17,026
Mar 25, 2026	36.63	36.75	36.56	36.56	36.36	0.44%	13,676
Mar 24, 2026	36.26	36.60	36.15	36.40	36.20	-0.25%	29,173
Mar 23, 2026	36.59	36.93	36.49	36.49	36.29	1.11%	16,604
Mar 20, 2026	36.41	36.42	35.98	36.09	35.89	-1.42%	14,601
Mar 19, 2026	36.39	36.81	36.39	36.61	36.41	-0.35%	47,231
Mar 18, 2026	37.28	37.38	36.74	36.74	36.53	-1.45%	12,561
Mar 17, 2026	37.46	37.46	37.19	37.28	37.07	0.32%	16,481
Mar 16, 2026	37.09	37.23	37.04	37.16	36.95	1.72%	24,342
Mar 13, 2026	36.94	37.23	36.51	36.53	36.33	-0.67%	40,253
Mar 12, 2026	37.02	37.05	36.78	36.78	36.57	-1.57%	25,287
Mar 11, 2026	37.39	37.46	37.23	37.36	37.15	-0.13%	130,116
Mar 10, 2026	37.42	37.79	37.32	37.41	37.20	-0.11%	21,162
Mar 9, 2026	36.72	37.61	36.49	37.45	37.24	1.24%	19,091
Mar 6, 2026	37.01	37.30	36.98	36.99	36.79	-1.88%	17,815
Mar 5, 2026	37.90	37.90	37.35	37.70	37.49	-0.68%	75,164
Mar 4, 2026	37.75	38.00	37.75	37.96	37.75	0.90%	16,399
Mar 3, 2026	37.08	37.70	36.98	37.62	37.41	-0.97%	125,906
Mar 2, 2026	37.84	38.05	37.77	37.99	37.78	0.26%	21,358
Feb 27, 2026	37.64	37.98	37.64	37.89	37.68	-0.66%	48,225
Feb 26, 2026	38.13	38.19	37.90	38.14	37.93	-0.60%	38,036
Feb 25, 2026	38.20	38.37	38.20	38.37	38.16	1.16%	32,893
Feb 24, 2026	37.59	38.01	37.59	37.93	37.72	0.64%	33,523
Feb 23, 2026	38.00	38.01	37.55	37.69	37.48	-0.79%	40,360
Feb 20, 2026	37.89	38.07	37.85	37.99	37.78	0.40%	34,178
Feb 19, 2026	37.82	37.85	37.63	37.84	37.63	-0.26%	13,228
Feb 18, 2026	37.69	38.07	37.69	37.94	37.73	0.66%	14,399
Feb 17, 2026	37.54	37.77	37.26	37.69	37.48	0.29%	15,534
Feb 13, 2026	37.60	37.79	37.43	37.58	37.37	0.11%	34,070
Feb 12, 2026	38.23	38.26	37.43	37.54	37.33	-1.52%	124,753
Feb 11, 2026	38.54	38.54	37.98	38.12	37.91	0.08%	30,752
Feb 10, 2026	38.36	38.37	38.09	38.09	37.88	-0.43%	8,746
Feb 9, 2026	38.03	38.34	38.03	38.25	38.04	0.49%	17,308
Feb 6, 2026	37.75	38.07	37.63	38.07	37.85	2.08%	94,202

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.