Aptus Large Cap Upside ETF (UPSD)
BATS: UPSD · Real-Time Price · USD
22.81
-0.11 (-0.47%)
At close: May 9, 2025, 4:00 PM
22.81
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
UPSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2025 | 23.33 | 23.46 | 23.23 | 23.23 | 23.19 | -0.26% | 4,154 |
| Mar 19, 2025 | 23.10 | 23.51 | 23.09 | 23.29 | 23.25 | 1.48% | 19,421 |
| Mar 18, 2025 | 23.08 | 23.08 | 22.90 | 22.95 | 22.91 | -1.73% | 11,683 |
| Mar 17, 2025 | 23.21 | 23.45 | 23.15 | 23.35 | 23.31 | 1.53% | 6,486 |
| Mar 14, 2025 | 22.43 | 23.00 | 22.43 | 23.00 | 22.96 | 3.38% | 15,227 |
| Mar 13, 2025 | 22.51 | 22.51 | 22.25 | 22.25 | 22.21 | -2.00% | 3,738 |
| Mar 12, 2025 | 22.69 | 22.87 | 22.66 | 22.71 | 22.66 | 0.16% | 12,040 |
| Mar 11, 2025 | 22.95 | 22.99 | 22.46 | 22.67 | 22.63 | -1.34% | 40,509 |
| Mar 10, 2025 | 23.39 | 23.39 | 22.68 | 22.98 | 22.93 | -3.50% | 18,762 |
| Mar 7, 2025 | 23.64 | 23.86 | 23.26 | 23.81 | 23.77 | 0.81% | 23,073 |
| Mar 6, 2025 | 23.90 | 24.04 | 23.52 | 23.62 | 23.58 | -2.52% | 12,547 |
| Mar 5, 2025 | 23.84 | 24.30 | 23.64 | 24.23 | 24.19 | 1.52% | 33,653 |
| Mar 4, 2025 | 23.84 | 24.42 | 23.79 | 23.87 | 23.82 | -1.82% | 21,510 |
| Mar 3, 2025 | 25.01 | 25.01 | 24.22 | 24.31 | 24.26 | -2.11% | 7,472 |
| Feb 28, 2025 | 24.38 | 24.83 | 24.38 | 24.83 | 24.79 | 2.41% | 4,258 |