Aptus Large Cap Upside ETF (UPSD)
BATS: UPSD · Real-Time Price · USD
24.45
+0.12 (0.51%)
Jun 27, 2025, 4:00 PM - Market closed
UPSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 23.51 | 23.69 | 23.45 | 23.69 | 23.65 | -0.12% | 27,351 |
| May 30, 2025 | 23.53 | 23.74 | 23.46 | 23.72 | 23.68 | 1.02% | 269,551 |
| May 29, 2025 | 23.42 | 23.51 | 23.39 | 23.48 | 23.44 | 0.60% | 101,006 |
| May 28, 2025 | 23.44 | 23.50 | 23.34 | 23.34 | 23.30 | -0.81% | 241,943 |
| May 27, 2025 | 23.37 | 23.53 | 23.37 | 23.53 | 23.49 | 1.72% | 5,112 |
| May 23, 2025 | 23.16 | 23.24 | 23.13 | 23.13 | 23.09 | -0.42% | 21,325 |
| May 22, 2025 | 23.27 | 23.35 | 23.23 | 23.23 | 23.19 | -0.42% | 4,584 |
| May 21, 2025 | 23.47 | 23.47 | 23.26 | 23.33 | 23.29 | -1.02% | 3,446 |
| May 20, 2025 | 23.59 | 23.60 | 23.54 | 23.57 | 23.53 | -0.19% | 81,941 |
| May 19, 2025 | 23.53 | 23.66 | 23.50 | 23.62 | 23.58 | 0.35% | 7,356 |
| May 16, 2025 | 23.37 | 23.57 | 23.37 | 23.54 | 23.49 | 0.79% | 7,683 |
| May 15, 2025 | 23.31 | 23.37 | 23.31 | 23.35 | 23.31 | 1.13% | 2,200 |
| May 14, 2025 | 23.20 | 23.20 | 23.05 | 23.09 | 23.05 | -0.20% | 7,494 |
| May 13, 2025 | 23.12 | 23.26 | 23.12 | 23.14 | 23.10 | 0.03% | 1,691 |
| May 12, 2025 | 22.92 | 23.16 | 22.92 | 23.13 | 23.09 | 1.39% | 10,800 |
| May 9, 2025 | 22.90 | 22.90 | 22.80 | 22.81 | 22.77 | -0.48% | 7,621 |
| May 8, 2025 | 22.88 | 23.10 | 22.84 | 22.92 | 22.88 | -0.03% | 10,276 |
| May 7, 2025 | 22.71 | 22.97 | 22.71 | 22.93 | 22.89 | 0.48% | 8,735 |
| May 6, 2025 | 22.76 | 22.89 | 22.76 | 22.82 | 22.78 | -0.26% | 3,325 |
| May 5, 2025 | 22.81 | 22.97 | 22.81 | 22.88 | 22.84 | -0.25% | 3,404 |
| May 2, 2025 | 22.87 | 22.98 | 22.87 | 22.94 | 22.90 | 0.78% | 5,107 |
| May 1, 2025 | 22.70 | 22.85 | 22.69 | 22.76 | 22.72 | 0.24% | 7,275 |
| Apr 30, 2025 | 22.08 | 22.70 | 22.08 | 22.70 | 22.66 | 0.57% | 21,930 |
| Apr 29, 2025 | 22.35 | 22.63 | 22.35 | 22.58 | 22.54 | 0.72% | 6,252 |
| Apr 28, 2025 | 22.36 | 22.41 | 22.20 | 22.41 | 22.37 | 0.36% | 1,510 |
| Apr 25, 2025 | 22.02 | 22.33 | 22.02 | 22.33 | 22.29 | 0.71% | 1,887 |
| Apr 24, 2025 | 22.00 | 22.18 | 22.00 | 22.18 | 22.14 | 1.77% | 4,300 |
| Apr 23, 2025 | 22.11 | 22.11 | 21.68 | 21.79 | 21.75 | 1.56% | 16,959 |
| Apr 22, 2025 | 21.02 | 21.46 | 21.02 | 21.46 | 21.42 | 3.56% | 4,440 |
| Apr 21, 2025 | 21.09 | 21.09 | 20.43 | 20.72 | 20.68 | -3.18% | 14,809 |
| Apr 17, 2025 | 21.49 | 21.54 | 21.32 | 21.40 | 21.36 | 0.37% | 2,127 |
| Apr 16, 2025 | 21.62 | 21.79 | 21.10 | 21.32 | 21.28 | -2.68% | 6,657 |