Aptus Large Cap Upside ETF (UPSD)
BATS: UPSD · Real-Time Price · USD
25.64
-0.01 (-0.02%)
Aug 14, 2025, 10:22 AM - Market open
UPSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 25.57 | 25.66 | 25.57 | 25.65 | 25.65 | 0.77% | 4,433 |
| Aug 12, 2025 | 25.32 | 25.45 | 25.32 | 25.45 | 25.45 | 1.20% | 6,051 |
| Aug 11, 2025 | 25.26 | 25.29 | 25.15 | 25.15 | 25.15 | -0.32% | 9,817 |
| Aug 8, 2025 | 25.23 | 25.26 | 25.19 | 25.23 | 25.23 | 1.13% | 4,908 |
| Aug 7, 2025 | 25.14 | 25.14 | 24.86 | 24.95 | 24.95 | -0.41% | 3,413 |
| Aug 6, 2025 | 24.86 | 25.08 | 24.86 | 25.05 | 25.05 | 0.96% | 3,684 |
| Aug 5, 2025 | 24.93 | 24.93 | 24.78 | 24.81 | 24.81 | -0.49% | 3,056 |
| Aug 4, 2025 | 24.66 | 24.94 | 24.66 | 24.93 | 24.93 | 2.01% | 14,476 |
| Aug 1, 2025 | 24.50 | 24.60 | 24.41 | 24.44 | 24.44 | -1.40% | 3,616 |
| Jul 31, 2025 | 25.13 | 25.15 | 24.79 | 24.79 | 24.79 | -0.80% | 3,326 |
| Jul 30, 2025 | 25.13 | 25.16 | 24.86 | 24.99 | 24.99 | -0.52% | 7,086 |
| Jul 29, 2025 | 25.28 | 25.28 | 25.06 | 25.12 | 25.12 | -0.10% | 3,857 |
| Jul 28, 2025 | 25.30 | 25.30 | 25.09 | 25.15 | 25.15 | -0.69% | 4,154 |
| Jul 25, 2025 | 25.24 | 25.36 | 25.21 | 25.32 | 25.32 | 0.36% | 6,648 |
| Jul 24, 2025 | 25.27 | 25.29 | 25.22 | 25.23 | 25.23 | 0.29% | 6,938 |
| Jul 23, 2025 | 25.02 | 25.18 | 25.02 | 25.16 | 25.16 | 0.58% | 6,713 |
| Jul 22, 2025 | 24.80 | 25.01 | 24.80 | 25.01 | 25.01 | 0.49% | 4,843 |
| Jul 21, 2025 | 25.04 | 25.08 | 24.89 | 24.89 | 24.89 | -0.01% | 35,614 |
| Jul 18, 2025 | 24.96 | 24.96 | 24.82 | 24.89 | 24.89 | -0.08% | 7,250 |
| Jul 17, 2025 | 24.86 | 24.98 | 24.83 | 24.91 | 24.91 | 0.77% | 8,870 |
| Jul 16, 2025 | 24.61 | 24.72 | 24.42 | 24.72 | 24.72 | 0.53% | 4,613 |
| Jul 15, 2025 | 24.80 | 24.80 | 24.59 | 24.59 | 24.59 | -0.66% | 10,123 |
| Jul 14, 2025 | 24.67 | 24.81 | 24.67 | 24.75 | 24.75 | 0.26% | 9,982 |
| Jul 11, 2025 | 24.72 | 24.74 | 24.67 | 24.69 | 24.69 | -0.60% | 9,620 |
| Jul 10, 2025 | 24.73 | 24.88 | 24.73 | 24.84 | 24.84 | 0.16% | 10,610 |
| Jul 9, 2025 | 24.80 | 24.81 | 24.69 | 24.80 | 24.80 | 0.57% | 4,721 |
| Jul 8, 2025 | 24.69 | 24.79 | 24.61 | 24.66 | 24.66 | -0.35% | 88,224 |
| Jul 7, 2025 | 24.86 | 24.88 | 24.66 | 24.75 | 24.75 | -0.77% | 5,817 |
| Jul 3, 2025 | 24.91 | 24.94 | 24.87 | 24.94 | 24.94 | 1.27% | 1,306 |
| Jul 2, 2025 | 24.56 | 24.66 | 24.55 | 24.63 | 24.63 | -0.48% | 9,455 |
| Jul 1, 2025 | 24.74 | 24.78 | 24.70 | 24.75 | 24.75 | 0.09% | 16,569 |
| Jun 30, 2025 | 24.56 | 24.75 | 24.52 | 24.72 | 24.72 | 1.10% | 24,109 |
| Jun 27, 2025 | 24.45 | 24.48 | 24.27 | 24.45 | 24.45 | 0.52% | 5,609 |
| Jun 26, 2025 | 24.20 | 24.33 | 24.20 | 24.33 | 24.28 | 0.90% | 9,754 |
| Jun 25, 2025 | 24.17 | 24.17 | 24.11 | 24.11 | 24.07 | -0.56% | 21,113 |
| Jun 24, 2025 | 24.14 | 24.28 | 24.12 | 24.25 | 24.20 | 1.20% | 49,351 |
| Jun 23, 2025 | 23.58 | 23.96 | 23.58 | 23.96 | 23.91 | 1.50% | 11,580 |
| Jun 20, 2025 | 23.74 | 23.80 | 23.56 | 23.60 | 23.56 | -0.27% | 7,734 |
| Jun 18, 2025 | 23.72 | 23.79 | 23.61 | 23.67 | 23.62 | -0.15% | 12,938 |
| Jun 17, 2025 | 23.86 | 23.88 | 23.67 | 23.70 | 23.66 | -1.09% | 12,206 |
| Jun 16, 2025 | 24.04 | 24.04 | 23.91 | 23.96 | 23.92 | 1.21% | 17,937 |
| Jun 13, 2025 | 23.98 | 23.98 | 23.65 | 23.67 | 23.63 | -1.65% | 12,011 |
| Jun 12, 2025 | 23.84 | 24.13 | 23.84 | 24.07 | 24.03 | 0.89% | 9,459 |
| Jun 11, 2025 | 24.01 | 24.03 | 23.80 | 23.86 | 23.81 | -0.30% | 37,191 |
| Jun 10, 2025 | 23.91 | 23.96 | 23.84 | 23.93 | 23.89 | 0.12% | 22,690 |
| Jun 9, 2025 | 23.94 | 23.99 | 23.84 | 23.90 | 23.86 | -0.47% | 56,129 |
| Jun 6, 2025 | 24.07 | 24.09 | 23.89 | 24.01 | 23.97 | 1.27% | 13,491 |
| Jun 5, 2025 | 23.82 | 24.04 | 23.71 | 23.71 | 23.67 | -0.63% | 171,947 |
| Jun 4, 2025 | 23.91 | 23.94 | 23.84 | 23.87 | 23.82 | -0.07% | 28,315 |
| Jun 3, 2025 | 23.63 | 23.91 | 23.63 | 23.88 | 23.84 | 0.81% | 71,480 |