Aptus Large Cap Upside ETF (UPSD)
BATS: UPSD · Real-Time Price · USD
23.69
-0.03 (-0.12%)
At close: Jun 2, 2025, 4:00 PM
23.69
0.00 (0.00%)
After-hours: Jun 2, 2025, 8:00 PM EDT
UPSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 23.51 | 23.69 | 23.45 | 23.69 | 23.69 | -0.12% | 27,351 |
| May 30, 2025 | 23.53 | 23.74 | 23.46 | 23.72 | 23.72 | 1.02% | 269,551 |
| May 29, 2025 | 23.42 | 23.51 | 23.39 | 23.48 | 23.48 | 0.60% | 101,006 |
| May 28, 2025 | 23.44 | 23.50 | 23.34 | 23.34 | 23.34 | -0.81% | 241,943 |
| May 27, 2025 | 23.37 | 23.53 | 23.37 | 23.53 | 23.53 | 1.72% | 5,112 |
| May 23, 2025 | 23.16 | 23.24 | 23.13 | 23.13 | 23.13 | -0.42% | 21,325 |
| May 22, 2025 | 23.27 | 23.35 | 23.23 | 23.23 | 23.23 | -0.42% | 4,584 |
| May 21, 2025 | 23.47 | 23.47 | 23.26 | 23.33 | 23.33 | -1.02% | 3,446 |
| May 20, 2025 | 23.59 | 23.60 | 23.54 | 23.57 | 23.57 | -0.19% | 81,941 |
| May 19, 2025 | 23.53 | 23.66 | 23.50 | 23.62 | 23.62 | 0.35% | 7,356 |
| May 16, 2025 | 23.37 | 23.57 | 23.37 | 23.54 | 23.54 | 0.79% | 7,683 |
| May 15, 2025 | 23.31 | 23.37 | 23.31 | 23.35 | 23.35 | 1.13% | 2,200 |
| May 14, 2025 | 23.20 | 23.20 | 23.05 | 23.09 | 23.09 | -0.20% | 7,494 |
| May 13, 2025 | 23.12 | 23.26 | 23.12 | 23.14 | 23.14 | 0.03% | 1,691 |
| May 12, 2025 | 22.92 | 23.16 | 22.92 | 23.13 | 23.13 | 1.39% | 10,800 |
| May 9, 2025 | 22.90 | 22.90 | 22.80 | 22.81 | 22.81 | -0.48% | 7,621 |
| May 8, 2025 | 22.88 | 23.10 | 22.84 | 22.92 | 22.92 | -0.03% | 10,276 |
| May 7, 2025 | 22.71 | 22.97 | 22.71 | 22.93 | 22.93 | 0.48% | 8,735 |
| May 6, 2025 | 22.76 | 22.89 | 22.76 | 22.82 | 22.82 | -0.26% | 3,325 |
| May 5, 2025 | 22.81 | 22.97 | 22.81 | 22.88 | 22.88 | -0.25% | 3,404 |
| May 2, 2025 | 22.87 | 22.98 | 22.87 | 22.94 | 22.94 | 0.78% | 5,107 |
| May 1, 2025 | 22.70 | 22.85 | 22.69 | 22.76 | 22.76 | 0.24% | 7,275 |
| Apr 30, 2025 | 22.08 | 22.70 | 22.08 | 22.70 | 22.70 | 0.57% | 21,930 |
| Apr 29, 2025 | 22.35 | 22.63 | 22.35 | 22.58 | 22.58 | 0.72% | 6,252 |
| Apr 28, 2025 | 22.36 | 22.41 | 22.20 | 22.41 | 22.41 | 0.36% | 1,510 |
| Apr 25, 2025 | 22.02 | 22.33 | 22.02 | 22.33 | 22.33 | 0.71% | 1,887 |
| Apr 24, 2025 | 22.00 | 22.18 | 22.00 | 22.18 | 22.18 | 1.77% | 4,300 |
| Apr 23, 2025 | 22.11 | 22.11 | 21.68 | 21.79 | 21.79 | 1.56% | 16,959 |
| Apr 22, 2025 | 21.02 | 21.46 | 21.02 | 21.46 | 21.46 | 3.56% | 4,440 |
| Apr 21, 2025 | 21.09 | 21.09 | 20.43 | 20.72 | 20.72 | -3.18% | 14,809 |
| Apr 17, 2025 | 21.49 | 21.54 | 21.32 | 21.40 | 21.40 | 0.37% | 2,127 |
| Apr 16, 2025 | 21.62 | 21.79 | 21.10 | 21.32 | 21.32 | -2.68% | 6,657 |
| Apr 15, 2025 | 22.11 | 22.11 | 21.90 | 21.91 | 21.91 | -0.38% | 8,013 |
| Apr 14, 2025 | 22.06 | 22.11 | 21.76 | 21.99 | 21.99 | 1.51% | 6,828 |
| Apr 11, 2025 | 21.19 | 21.70 | 21.08 | 21.66 | 21.66 | 2.60% | 13,453 |
| Apr 10, 2025 | 21.27 | 21.45 | 20.47 | 21.12 | 21.12 | -3.58% | 21,014 |
| Apr 9, 2025 | 19.56 | 21.90 | 19.45 | 21.90 | 21.90 | 12.60% | 21,906 |
| Apr 8, 2025 | 20.80 | 20.96 | 19.16 | 19.45 | 19.45 | -1.88% | 19,082 |
| Apr 7, 2025 | 18.91 | 20.92 | 18.91 | 19.82 | 19.82 | -1.55% | 16,266 |
| Apr 4, 2025 | 21.30 | 21.30 | 20.14 | 20.14 | 20.14 | -9.26% | 17,610 |
| Apr 3, 2025 | 22.68 | 22.68 | 22.19 | 22.19 | 22.19 | -5.15% | 12,533 |
| Apr 2, 2025 | 23.13 | 23.45 | 23.13 | 23.40 | 23.40 | 0.86% | 13,458 |
| Apr 1, 2025 | 23.10 | 23.20 | 22.88 | 23.20 | 23.20 | 0.16% | 19,726 |
| Mar 31, 2025 | 22.63 | 23.23 | 22.63 | 23.16 | 23.16 | 1.40% | 12,166 |
| Mar 28, 2025 | 23.30 | 23.30 | 22.79 | 22.84 | 22.84 | -2.87% | 4,842 |
| Mar 27, 2025 | 23.53 | 23.60 | 23.47 | 23.52 | 23.47 | -0.18% | 5,220 |
| Mar 26, 2025 | 23.83 | 23.83 | 23.56 | 23.56 | 23.52 | -0.86% | 1,005 |
| Mar 25, 2025 | 23.75 | 23.76 | 23.68 | 23.76 | 23.72 | 0.11% | 137,068 |
| Mar 24, 2025 | 23.55 | 23.74 | 23.55 | 23.74 | 23.69 | 2.55% | 6,960 |
| Mar 21, 2025 | 22.96 | 23.15 | 22.96 | 23.15 | 23.10 | -0.36% | 15,028 |