Skip to main content
Cboe(R) Validus S&P 500(R) Dynamic PutWrite Index ETF (PUTD)
BATS: PUTD · Real-Time Price · USD
24.24
+0.06 (0.23%)
Dec 20, 2024, 3:45 PM EST - Market closed

PUTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202424.1824.1824.1824.1824.180.34%204
Dec 23, 202424.1024.1024.1024.1024.100.96%167
Dec 20, 202423.7323.9623.7323.8723.870.49%290
Dec 19, 202423.7923.8823.7623.7623.76-0.18%22,042
Dec 18, 202424.2524.2523.7323.8023.80-1.62%2,157
Dec 17, 202424.1924.1924.1924.1924.19-0.05%65
Dec 16, 202424.2024.2024.2024.2024.200.11%32
Dec 13, 202424.1824.1824.1824.1824.18-0.02%10
Dec 12, 202424.1824.1824.1824.1824.18-5
Dec 11, 202424.1824.1824.1824.1824.180.33%5
Dec 10, 202424.1024.1024.1024.1024.10-0.08%6
Dec 9, 202424.1624.1724.1224.1224.12-0.14%340
Dec 6, 202424.1524.1524.1524.1524.150.02%5
Dec 5, 202424.1524.1524.1524.1524.150.10%3
Dec 4, 202424.1324.1324.1324.1324.130.21%7
Dec 3, 202424.0824.0824.0824.0824.080.08%18
Dec 2, 202424.0624.0624.0624.0624.060.13%223
Nov 29, 202424.0224.0224.0224.0224.020.44%3
Nov 27, 202423.9223.9223.9223.9223.92-0.23%5
Nov 26, 202423.9823.9823.9823.9823.980.44%31
Nov 25, 202423.9123.9123.8723.8723.870.14%159
Nov 22, 202423.8423.8423.8423.8423.840.21%98
Nov 21, 202423.7923.7923.7923.7923.790.49%7
Nov 20, 202423.6723.6723.6723.6723.67-0.04%90
Nov 19, 202423.6623.6823.6623.6823.680.33%348
Nov 18, 202423.6423.6423.6023.6023.600.35%891
Nov 15, 202423.5223.5223.5223.5223.52-0.97%1,115
Nov 14, 202423.7523.7523.7523.7523.75-0.10%2
Nov 13, 202423.7723.7723.7723.7723.770.05%24
Nov 12, 202423.7623.7623.7623.7623.760.02%257
Nov 11, 202423.7623.7623.7123.7623.760.09%497
Nov 8, 202423.7223.7423.7223.7423.74-146
Nov 7, 202423.7323.7323.7323.7323.730.36%154
Nov 6, 202423.6523.6523.6523.6523.651.74%7
Nov 5, 202423.2423.2423.2423.2423.240.95%6
Nov 4, 202423.0323.0323.0323.0323.03-0.20%16
Nov 1, 202423.0723.0723.0723.0723.070.15%16
Oct 31, 202423.0523.0523.0423.0423.04-1.12%209
Oct 30, 202423.3023.3023.3023.3023.30-0.16%3
Oct 29, 202423.3323.3323.3323.3323.330.06%12
Oct 28, 202423.3223.3223.3223.3223.320.26%7
Oct 25, 202423.2623.2623.2623.2623.26-0.12%31
Oct 24, 202423.2923.2923.2923.2923.290.29%31
Oct 23, 202423.2223.2223.2223.2223.22-0.60%3
Oct 22, 202423.3623.3623.3623.3623.360.13%11
Oct 21, 202423.3323.3323.3323.3323.33-0.08%106
Oct 18, 202423.3523.3523.3523.3523.350.05%4
Oct 17, 202423.3423.3423.3423.3423.340.12%6
Oct 16, 202423.3123.3123.3123.3123.310.35%48
Oct 15, 202423.2323.2323.2323.2323.23-0.11%63
Oct 14, 202423.2623.2623.2623.2623.260.22%12
Oct 11, 202423.2123.2123.2123.2123.210.18%23
Oct 10, 202423.1623.1623.1623.1623.160.10%2
Oct 9, 202423.1423.1423.1423.1423.140.35%3
Oct 8, 202423.0623.0623.0623.0623.060.71%22
Oct 7, 202422.9922.9922.8922.9022.90-0.54%563
Oct 4, 202422.9923.0222.9923.0223.020.60%104
Oct 3, 202422.8922.8922.8922.8922.89-0.06%4
Oct 2, 202422.9022.9022.9022.9022.90-1.44%8
Oct 1, 202423.2423.2423.2423.2422.88-0.55%11
Sep 30, 202423.3623.3623.3623.3623.010.23%52
Sep 27, 202423.3123.3123.3123.3122.96-0.11%84
Sep 26, 202423.3423.3423.3423.3422.990.29%81
Sep 25, 202423.2823.2823.2723.2722.92-0.05%206
Sep 24, 202423.2823.2823.2823.2822.930.01%1
Sep 23, 202423.2023.2823.2023.2822.930.49%182
Sep 20, 202423.2023.2023.1723.1722.82-0.17%205
Sep 19, 202423.2023.2023.2023.2022.850.73%8
Sep 18, 202423.0423.0423.0423.0422.69-0.06%1
Sep 17, 202423.0523.0523.0523.0522.700.04%13
Sep 16, 202423.0423.0423.0423.0422.69-43
Sep 13, 202423.0323.0423.0323.0422.690.25%261
Sep 12, 202422.9822.9822.9822.9822.640.40%7
Sep 11, 202422.8922.8922.8922.8922.550.58%9
Sep 10, 202422.7622.7622.7622.7622.420.34%7
Sep 9, 202422.6822.6822.6822.6822.340.89%9
Sep 6, 202422.4822.4822.4822.4822.14-1.02%11
Sep 5, 202422.7222.7222.7222.7222.37-0.12%5
Sep 4, 202422.7522.7522.7122.7422.400.05%343
Sep 3, 202422.8322.8322.7322.7322.39-0.85%397
Aug 30, 202422.8922.9322.8922.9322.580.46%200
Aug 29, 202422.8222.8222.8222.8222.48-0.06%26
Aug 28, 202422.8322.8322.8322.8322.49-0.19%26
Aug 27, 202422.8522.8822.8522.8822.530.14%210
Aug 26, 202422.8522.8522.8522.8522.500.10%11
Aug 23, 202422.8222.8222.8222.8222.480.38%2
Aug 22, 202422.7822.7822.7422.7422.39-0.35%403
Aug 21, 202422.8222.8222.8222.8222.470.11%58
Aug 20, 202422.7922.7922.7922.7922.45-0.16%35
Aug 19, 202422.8322.8322.8322.8322.480.53%-
Aug 16, 202422.7122.7122.7122.7122.360.06%19
Aug 15, 202422.6922.6922.6922.6922.350.97%100
Aug 14, 202422.4122.4722.4122.4722.130.45%393
Aug 13, 202422.3722.3722.3722.3722.031.60%41
Aug 12, 202422.0222.0222.0222.0221.69-0.05%5
Aug 9, 202422.0322.0322.0322.0321.700.54%2
Aug 8, 202421.8421.9421.8421.9121.582.18%1,417
Aug 7, 202421.4421.4421.4421.4421.12-0.86%26
Aug 6, 202421.6321.6321.6321.6321.301.23%390
Aug 5, 202421.3721.3721.3721.3721.05-2.97%41