Aptus Large Cap Upside ETF (UPSD)
BATS: UPSD · Real-Time Price · USD
26.27
+0.11 (0.41%)
Nov 7, 2025, 4:00 PM EST - Market closed
UPSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 25.95 | 26.27 | 25.88 | 26.27 | 26.27 | 0.41% | 15,167 |
| Nov 6, 2025 | 26.38 | 26.38 | 26.09 | 26.16 | 26.16 | -1.16% | 13,353 |
| Nov 5, 2025 | 26.38 | 26.64 | 26.38 | 26.47 | 26.47 | 0.08% | 8,786 |
| Nov 4, 2025 | 26.29 | 26.57 | 26.29 | 26.45 | 26.45 | -0.69% | 9,707 |
| Nov 3, 2025 | 26.58 | 26.67 | 26.49 | 26.63 | 26.63 | -0.52% | 8,114 |
| Oct 31, 2025 | 26.73 | 26.85 | 26.57 | 26.77 | 26.77 | 0.42% | 11,757 |
| Oct 30, 2025 | 26.85 | 26.89 | 26.66 | 26.66 | 26.66 | -0.74% | 11,549 |
| Oct 29, 2025 | 27.11 | 27.11 | 26.74 | 26.86 | 26.86 | -1.21% | 12,483 |
| Oct 28, 2025 | 27.30 | 27.30 | 27.14 | 27.19 | 27.19 | -0.10% | 11,073 |
| Oct 27, 2025 | 27.06 | 27.21 | 27.06 | 27.21 | 27.21 | 1.33% | 8,743 |
| Oct 24, 2025 | 26.92 | 26.93 | 26.83 | 26.86 | 26.86 | 0.77% | 8,963 |
| Oct 23, 2025 | 26.54 | 26.74 | 26.54 | 26.65 | 26.65 | 0.36% | 3,880 |
| Oct 22, 2025 | 26.67 | 26.67 | 26.45 | 26.56 | 26.56 | -0.59% | 15,235 |
| Oct 21, 2025 | 26.63 | 26.74 | 26.63 | 26.71 | 26.71 | 0.16% | 8,601 |
| Oct 20, 2025 | 26.64 | 26.72 | 26.62 | 26.67 | 26.67 | 1.46% | 7,395 |
| Oct 17, 2025 | 26.07 | 26.34 | 25.99 | 26.29 | 26.29 | 1.17% | 13,869 |
| Oct 16, 2025 | 26.31 | 26.34 | 25.90 | 25.98 | 25.98 | -1.18% | 21,493 |
| Oct 15, 2025 | 26.54 | 26.67 | 26.29 | 26.29 | 26.29 | -0.18% | 8,740 |
| Oct 14, 2025 | 26.44 | 26.52 | 26.34 | 26.34 | 26.34 | -0.20% | 4,168 |
| Oct 13, 2025 | 26.29 | 26.41 | 26.28 | 26.39 | 26.39 | 1.80% | 11,043 |
| Oct 10, 2025 | 26.88 | 26.88 | 25.92 | 25.92 | 25.92 | -3.11% | 7,780 |
| Oct 9, 2025 | 26.87 | 26.90 | 26.71 | 26.76 | 26.76 | -0.72% | 9,468 |
| Oct 8, 2025 | 26.84 | 26.95 | 26.82 | 26.95 | 26.95 | 0.84% | 31,126 |
| Oct 7, 2025 | 26.72 | 26.75 | 26.67 | 26.73 | 26.73 | -0.21% | 19,675 |
| Oct 6, 2025 | 26.74 | 26.82 | 26.70 | 26.78 | 26.78 | 0.19% | 26,432 |
| Oct 3, 2025 | 26.90 | 26.91 | 26.73 | 26.73 | 26.73 | 0.15% | 7,938 |
| Oct 2, 2025 | 26.70 | 26.72 | 26.62 | 26.69 | 26.69 | -0.12% | 9,841 |
| Oct 1, 2025 | 26.57 | 26.76 | 26.54 | 26.72 | 26.72 | 0.22% | 5,231 |
| Sep 30, 2025 | 26.47 | 26.70 | 26.47 | 26.67 | 26.67 | 0.81% | 17,550 |
| Sep 29, 2025 | 26.48 | 26.52 | 26.40 | 26.45 | 26.45 | 0.30% | 5,322 |
| Sep 26, 2025 | 26.17 | 26.37 | 26.17 | 26.37 | 26.33 | 1.08% | 8,100 |
| Sep 25, 2025 | 26.18 | 26.18 | 26.05 | 26.09 | 26.04 | -0.73% | 14,713 |
| Sep 24, 2025 | 26.31 | 26.42 | 26.23 | 26.28 | 26.24 | -0.30% | 5,381 |
| Sep 23, 2025 | 26.42 | 26.42 | 26.27 | 26.36 | 26.32 | -0.30% | 8,021 |
| Sep 22, 2025 | 26.25 | 26.46 | 26.23 | 26.44 | 26.39 | 0.33% | 4,183 |
| Sep 19, 2025 | 26.27 | 26.35 | 26.24 | 26.35 | 26.31 | 0.37% | 3,571 |
| Sep 18, 2025 | 26.38 | 26.40 | 26.23 | 26.26 | 26.21 | 0.44% | 7,158 |
| Sep 17, 2025 | 26.14 | 26.23 | 25.95 | 26.14 | 26.10 | 0.11% | 19,215 |
| Sep 16, 2025 | 26.16 | 26.16 | 26.11 | 26.11 | 26.07 | -0.26% | 6,634 |
| Sep 15, 2025 | 26.25 | 26.25 | 26.15 | 26.18 | 26.13 | -0.10% | 6,924 |
| Sep 12, 2025 | 26.23 | 26.27 | 26.18 | 26.20 | 26.16 | -0.24% | 5,148 |
| Sep 11, 2025 | 26.09 | 26.32 | 26.09 | 26.27 | 26.22 | 1.49% | 15,941 |
| Sep 10, 2025 | 26.00 | 26.00 | 25.83 | 25.88 | 25.84 | -0.21% | 9,757 |
| Sep 9, 2025 | 25.83 | 25.93 | 25.73 | 25.93 | 25.89 | 0.62% | 7,193 |
| Sep 8, 2025 | 25.76 | 25.78 | 25.70 | 25.78 | 25.73 | 0.17% | 5,687 |
| Sep 5, 2025 | 25.95 | 25.95 | 25.57 | 25.73 | 25.69 | -0.34% | 6,931 |
| Sep 4, 2025 | 25.67 | 25.85 | 25.67 | 25.82 | 25.77 | 0.95% | 9,903 |
| Sep 3, 2025 | 25.50 | 25.58 | 25.41 | 25.58 | 25.53 | 0.66% | 13,425 |
| Sep 2, 2025 | 25.36 | 25.41 | 25.24 | 25.41 | 25.36 | -0.96% | 8,987 |
| Aug 29, 2025 | 25.72 | 25.75 | 25.56 | 25.65 | 25.61 | -0.42% | 13,156 |