Cboe(R) Validus S&P 500(R) Dynamic Putwrite Index ETF (PUTD)
BATS: PUTD · Real-Time Price · USD
20.65
-0.18 (-0.86%)
At close: Aug 1, 2025, 4:00 PM
20.65
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
PUTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.74 | 20.74 | 20.65 | 20.65 | 20.65 | -0.85% | 432 |
| Jul 31, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.12% | 6 |
| Jul 30, 2025 | 20.88 | 20.88 | 20.80 | 20.85 | 20.85 | -0.04% | 411 |
| Jul 29, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.10% | 104 |
| Jul 28, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.10% | 122 |
| Jul 25, 2025 | 20.83 | 20.86 | 20.82 | 20.86 | 20.86 | 0.16% | 874 |
| Jul 24, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.10% | 146 |
| Jul 23, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.37% | 10 |
| Jul 22, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.06% | 89 |
| Jul 21, 2025 | 20.77 | 20.77 | 20.71 | 20.72 | 20.72 | 0.12% | 2,092 |
| Jul 18, 2025 | 20.64 | 20.69 | 20.64 | 20.69 | 20.69 | 0.03% | 558 |
| Jul 17, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.22% | 89 |
| Jul 16, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.05% | 23 |
| Jul 15, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.02% | 10 |
| Jul 14, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.02% | 202 |
| Jul 11, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.02% | 41 |
| Jul 10, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.05% | 74 |
| Jul 9, 2025 | 20.64 | 20.64 | 20.61 | 20.61 | 20.61 | 0.12% | 261 |
| Jul 8, 2025 | 20.54 | 20.58 | 20.54 | 20.58 | 20.58 | 0.07% | 959 |
| Jul 7, 2025 | 20.58 | 20.59 | 20.57 | 20.57 | 20.57 | 0.01% | 2,264 |
| Jul 3, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.14% | 36 |
| Jul 2, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -1.34% | 28 |
| Jul 1, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.51 | - | 94 |
| Jun 30, 2025 | 20.85 | 20.85 | 20.81 | 20.81 | 20.51 | 0.18% | 346 |
| Jun 27, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.47 | 0.16% | 181 |
| Jun 26, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.44 | 0.38% | 64 |
| Jun 25, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.36 | 0.02% | 56 |
| Jun 24, 2025 | 20.68 | 20.68 | 20.66 | 20.66 | 20.36 | 0.67% | 305 |
| Jun 23, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.22 | 0.64% | 136 |
| Jun 20, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.09 | -0.06% | 95 |
| Jun 18, 2025 | 20.42 | 20.42 | 20.41 | 20.41 | 20.11 | 0.17% | 1,202 |
| Jun 17, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.07 | -0.47% | 110 |
| Jun 16, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.17 | 0.63% | 109 |
| Jun 13, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.04 | -0.46% | 36 |
| Jun 12, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.13 | 0.15% | 61 |
| Jun 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.10 | -0.07% | 85 |
| Jun 10, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.12 | 0.16% | 36 |
| Jun 9, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.08 | 0.14% | 39 |
| Jun 6, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.06 | 0.64% | 9 |
| Jun 5, 2025 | 20.35 | 20.36 | 20.23 | 20.23 | 19.93 | -0.25% | 783 |
| Jun 4, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 19.98 | 0.06% | 9 |
| Jun 3, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 19.97 | 0.41% | 1 |
| Jun 2, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 19.89 | 0.24% | 74 |
| May 30, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 19.84 | 0.11% | 27 |
| May 29, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 19.82 | 0.26% | 8 |
| May 28, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.76 | -0.29% | 2 |
| May 27, 2025 | 20.09 | 20.12 | 20.09 | 20.12 | 19.82 | 1.47% | 303 |
| May 23, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.53 | -0.48% | 31 |
| May 22, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.63 | -0.01% | 11 |
| May 21, 2025 | 19.91 | 19.92 | 19.87 | 19.92 | 19.63 | -0.87% | 1,387 |