Skip to main content
Cboe(R) Validus S&P 500(R) Dynamic PutWrite Index ETF (PUTD)
BATS: PUTD · Real-Time Price · USD
20.52
+0.13 (0.64%)
At close: Jun 23, 2025, 4:00 PM
20.52
0.00 (0.00%)
After-hours: Jun 23, 2025, 8:00 PM EDT

PUTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202520.5220.5220.5220.5220.520.64%136
Jun 20, 202520.3920.3920.3920.3920.39-0.06%95
Jun 18, 202520.4220.4220.4120.4120.410.17%1,202
Jun 17, 202520.3720.3720.3720.3720.37-0.47%110
Jun 16, 202520.4720.4720.4720.4720.470.63%109
Jun 13, 202520.3420.3420.3420.3420.34-0.46%36
Jun 12, 202520.4320.4320.4320.4320.430.15%61
Jun 11, 202520.4020.4020.4020.4020.40-0.07%85
Jun 10, 202520.4220.4220.4220.4220.420.16%36
Jun 9, 202520.3820.3820.3820.3820.380.14%39
Jun 6, 202520.3620.3620.3620.3620.360.64%9
Jun 5, 202520.3520.3620.2320.2320.23-0.25%783
Jun 4, 202520.2820.2820.2820.2820.280.06%9
Jun 3, 202520.2620.2620.2620.2620.260.41%1
Jun 2, 202520.1820.1820.1820.1820.180.24%74
May 30, 202520.1320.1320.1320.1320.130.11%27
May 29, 202520.1120.1120.1120.1120.110.26%8
May 28, 202520.0620.0620.0620.0620.06-0.29%2
May 27, 202520.0920.1220.0920.1220.121.47%303
May 23, 202519.8219.8219.8219.8219.82-0.48%31
May 22, 202519.9219.9219.9219.9219.92-0.01%11
May 21, 202519.9119.9219.8719.9219.92-0.87%1,387
May 20, 202520.1020.1020.1020.1020.10-0.12%62
May 19, 202520.1220.1220.1220.1220.120.20%510
May 16, 202520.0820.0820.0820.0820.080.26%13
May 15, 202520.0320.0320.0320.0320.030.16%141
May 14, 202520.0320.0320.0020.0020.000.05%718
May 13, 202519.9919.9919.9919.9919.990.23%42
May 12, 202519.9419.9419.9419.9419.940.97%71
May 9, 202519.8219.8219.7519.7519.750.07%669
May 8, 202519.8419.8419.7419.7419.740.39%594
May 7, 202519.6619.6619.6619.6619.660.22%28
May 6, 202519.6119.6119.6119.6119.61-0.44%27
May 5, 202519.7019.7019.7019.7019.700.01%40
May 2, 202519.7019.7019.7019.7019.700.76%53
May 1, 202519.5519.5519.5519.5519.550.43%175
Apr 30, 202519.1719.4719.1719.4719.470.16%198
Apr 29, 202519.4419.4419.4419.4419.440.40%23
Apr 28, 202519.2719.3619.2719.3619.360.22%248
Apr 25, 202519.3219.3219.3219.3219.320.59%101
Apr 24, 202519.2019.2019.2019.2019.201.50%36
Apr 23, 202518.9218.9218.9218.9218.921.55%9
Apr 22, 202518.6318.6318.6318.6318.632.35%60
Apr 21, 202518.0018.2118.0018.2118.21-2.18%792
Apr 17, 202518.6118.6118.6118.6118.610.36%25
Apr 16, 202518.4618.5518.4618.5418.54-2.25%821
Apr 15, 202519.0019.0018.9718.9718.97-0.17%510
Apr 14, 202519.0019.0019.0019.0019.000.88%167
Apr 11, 202518.4918.9018.4918.8418.841.83%1,107
Apr 10, 202518.0118.5018.0118.5018.50-3.37%343