Skip to main content
Cboe(R) Validus S&P 500(R) Dynamic PutWrite Index ETF (PUTD)
BATS: PUTD · Real-Time Price · USD
20.12
+0.04 (0.20%)
At close: May 19, 2025, 4:00 PM
20.12
0.00 (0.00%)
After-hours: May 19, 2025, 8:00 PM EDT

PUTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 9, 202518.4719.1418.4719.1419.149.63%800
Apr 8, 202518.4218.4217.4617.4617.46-1.74%285
Apr 7, 202518.0318.0317.6317.7717.77-0.27%1,010
Apr 4, 202517.8217.8217.8217.8217.82-5.96%89
Apr 3, 202518.9518.9518.9518.9518.95-4.10%66
Apr 2, 202519.7019.7619.6919.7619.76-1.07%16,163
Apr 1, 202519.9719.9719.9719.9719.680.25%50
Mar 31, 202519.9219.9219.9219.9219.640.51%67
Mar 28, 202519.8219.8219.8219.8219.54-1.58%127
Mar 27, 202520.1420.1420.1420.1419.85-0.15%46
Mar 26, 202520.1720.1720.1720.1719.88-0.81%66
Mar 25, 202520.3420.3420.3420.3420.040.11%76
Mar 24, 202520.2620.3120.2620.3120.021.58%754
Mar 21, 202520.0020.0020.0020.0019.71-0.18%5
Mar 20, 202520.0320.0320.0320.0319.74-0.01%136
Mar 19, 202519.9920.0419.9920.0419.751.02%179
Mar 18, 202519.8319.8319.8319.8319.55-1.20%59
Mar 17, 202520.0820.0820.0820.0819.790.65%219
Mar 14, 202519.9519.9519.9519.9519.662.26%52
Mar 13, 202519.6819.6819.5119.5119.22-1.45%241
Mar 12, 202519.7919.7919.7919.7919.510.38%32
Mar 11, 202519.7219.7219.7219.7219.43-0.71%68
Mar 10, 202519.8619.8619.8619.8619.57-2.66%69