Cboe(R) Validus S&P 500(R) Dynamic PutWrite Index ETF (PUTD)
21.61
+0.22 (1.02%)
Inactive · Last trade price on Oct 13, 2025
PUTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 1.02% | 53 |
| Oct 10, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.27% | 162 |
| Oct 9, 2025 | 21.71 | 21.71 | 21.67 | 21.67 | 21.67 | -0.02% | 164 |
| Oct 8, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.20% | 20 |
| Oct 7, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.10% | 54 |
| Oct 6, 2025 | 21.60 | 21.65 | 21.60 | 21.65 | 21.65 | 0.18% | 549 |
| Oct 3, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.05% | 17 |
| Oct 2, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.02% | 13 |
| Oct 1, 2025 | 21.63 | 21.63 | 21.60 | 21.60 | 21.60 | 0.14% | 792 |
| Sep 30, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.16% | 219 |
| Sep 29, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.12% | 85 |
| Sep 26, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.37% | 106 |
| Sep 25, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.19% | 38 |
| Sep 24, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.05% | 39 |
| Sep 23, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.19% | 51 |
| Sep 22, 2025 | 21.41 | 21.52 | 21.41 | 21.52 | 21.52 | 0.22% | 125 |
| Sep 19, 2025 | 21.41 | 21.47 | 21.41 | 21.47 | 21.47 | 0.16% | 623 |
| Sep 18, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.05% | 132 |
| Sep 17, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.28% | 76 |
| Sep 16, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - | 58 |
| Sep 15, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.05% | 129 |
| Sep 12, 2025 | 21.38 | 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% | 172 |
| 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 |