Cboe(R) Validus S&P 500(R) Dynamic PutWrite Index ETF (PUTD)
BATS: PUTD · Real-Time Price · USD
21.38
+0.01 (0.05%)
At close: Sep 12, 2025, 4:00 PM EDT
21.38
0.00 (0.00%)
After-hours: Sep 12, 2025, 6:30 PM EDT
PUTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | - | 0.05% | 110 |
| Sep 11, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.23% | 145 |
| Sep 10, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.06% | 42 |
| Sep 9, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.14% | 151 |
| Sep 8, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.20% | 87 |
| Sep 5, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.01% | 235 |
| Sep 4, 2025 | 21.23 | 21.24 | 21.23 | 21.24 | 21.24 | 0.42% | 688 |
| Sep 3, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.31% | 152 |
| Sep 2, 2025 | 20.94 | 21.08 | 20.94 | 21.08 | 21.08 | -0.34% | 370 |
| Aug 29, 2025 | 21.14 | 21.16 | 21.14 | 21.16 | 21.16 | -0.27% | 155 |
| Aug 28, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.20% | 19 |
| Aug 27, 2025 | 21.07 | 21.17 | 21.07 | 21.17 | 21.17 | 0.07% | 394 |
| Aug 26, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.23% | 41 |
| Aug 25, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.08% | 225 |
| Aug 22, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.93% | 71 |
| Aug 21, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.26% | 49 |
| Aug 20, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.07% | 127 |
| Aug 19, 2025 | 20.96 | 21.00 | 20.96 | 21.00 | 21.00 | -0.38% | 787 |
| Aug 18, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.09% | 62 |
| Aug 15, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.05% | 286 |
| Aug 14, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.06% | 19 |
| Aug 13, 2025 | 21.13 | 21.13 | 21.06 | 21.06 | 21.06 | 0.11% | 1,306 |
| Aug 12, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.31% | 97 |
| Aug 11, 2025 | 21.03 | 21.03 | 20.97 | 20.97 | 20.97 | 0.02% | 220 |
| Aug 8, 2025 | 20.93 | 20.97 | 20.93 | 20.97 | 20.97 | 0.36% | 349 |
| Aug 7, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.05% | 188 |
| Aug 6, 2025 | 20.95 | 20.95 | 20.90 | 20.90 | 20.90 | 0.38% | 411 |
| Aug 5, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.17% | 69 |
| Aug 4, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 1.00% | 70 |
| 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 |