Cboe(R) Validus S&P 500(R) Dynamic PutWrite Index ETF (PUTD)
BATS: PUTD · Real-Time Price · USD
19.32
+0.12 (0.61%)
Apr 25, 2025, 4:00 PM EDT - Market closed
PUTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.59% | 101 |
| Apr 24, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.50% | 36 |
| Apr 23, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 1.55% | 9 |
| Apr 22, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 2.35% | 60 |
| Apr 21, 2025 | 18.00 | 18.21 | 18.00 | 18.21 | 18.21 | -2.18% | 792 |
| Apr 17, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.36% | 25 |
| Apr 16, 2025 | 18.46 | 18.55 | 18.46 | 18.54 | 18.54 | -2.25% | 821 |
| Apr 15, 2025 | 19.00 | 19.00 | 18.97 | 18.97 | 18.97 | -0.17% | 510 |
| Apr 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.88% | 167 |
| Apr 11, 2025 | 18.49 | 18.90 | 18.49 | 18.84 | 18.84 | 1.83% | 1,107 |
| Apr 10, 2025 | 18.01 | 18.50 | 18.01 | 18.50 | 18.50 | -3.37% | 343 |
| Apr 9, 2025 | 18.47 | 19.14 | 18.47 | 19.14 | 19.14 | 9.63% | 800 |
| Apr 8, 2025 | 18.42 | 18.42 | 17.46 | 17.46 | 17.46 | -1.74% | 285 |
| Apr 7, 2025 | 18.03 | 18.03 | 17.63 | 17.77 | 17.77 | -0.27% | 1,010 |
| Apr 4, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -5.96% | 89 |
| Apr 3, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -4.10% | 66 |
| Apr 2, 2025 | 19.70 | 19.76 | 19.69 | 19.76 | 19.76 | -1.07% | 16,163 |
| Apr 1, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.68 | 0.25% | 50 |
| Mar 31, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.64 | 0.51% | 67 |
| Mar 28, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.54 | -1.58% | 127 |
| Mar 27, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 19.85 | -0.15% | 46 |
| Mar 26, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 19.88 | -0.81% | 66 |
| Mar 25, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.04 | 0.11% | 76 |
| Mar 24, 2025 | 20.26 | 20.31 | 20.26 | 20.31 | 20.02 | 1.58% | 754 |
| Mar 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.71 | -0.18% | 5 |
| Mar 20, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.74 | -0.01% | 136 |
| Mar 19, 2025 | 19.99 | 20.04 | 19.99 | 20.04 | 19.75 | 1.02% | 179 |
| Mar 18, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.55 | -1.20% | 59 |
| Mar 17, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 19.79 | 0.65% | 219 |
| Mar 14, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.66 | 2.26% | 52 |
| Mar 13, 2025 | 19.68 | 19.68 | 19.51 | 19.51 | 19.22 | -1.45% | 241 |
| Mar 12, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.51 | 0.38% | 32 |
| Mar 11, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.43 | -0.71% | 68 |
| Mar 10, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.57 | -2.66% | 69 |
| Mar 7, 2025 | 20.26 | 20.40 | 20.05 | 20.40 | 20.10 | 0.64% | 204 |
| Mar 6, 2025 | 20.25 | 20.27 | 20.25 | 20.27 | 19.98 | -1.78% | 257 |
| Mar 5, 2025 | 20.62 | 20.64 | 20.62 | 20.64 | 20.34 | 1.11% | 175 |
| Mar 4, 2025 | 20.30 | 20.44 | 20.26 | 20.41 | 20.12 | -0.99% | 1,068 |
| Mar 3, 2025 | 20.93 | 20.94 | 20.61 | 20.61 | 20.32 | -1.58% | 2,993 |
| Feb 28, 2025 | 20.82 | 20.95 | 20.82 | 20.95 | 20.64 | 1.19% | 2,035 |
| Feb 27, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.40 | -1.22% | 59 |
| Feb 26, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.65 | -0.01% | 29 |
| Feb 25, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.65 | -0.38% | 167 |
| Feb 24, 2025 | 21.07 | 21.18 | 21.04 | 21.04 | 20.73 | -0.47% | 4,236 |
| Feb 21, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 20.83 | -0.80% | 43 |
| Feb 20, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.00 | 0.03% | 34 |
| Feb 19, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 20.99 | 0.07% | 47 |
| Feb 18, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 20.98 | 0.15% | 73 |
| Feb 14, 2025 | 21.29 | 21.29 | 21.26 | 21.26 | 20.95 | - | 163 |
| Feb 13, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 20.95 | 0.29% | 47 |