Aptus Large Cap Upside ETF (UPSD)
BATS: UPSD · Real-Time Price · USD
24.93
-0.49 (-1.92%)
Feb 21, 2025, 4:00 PM EST - Market closed
UPSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 25.23 | 25.23 | 24.93 | 24.93 | 24.93 | -1.92% | 9,231 |
| Feb 20, 2025 | 25.26 | 25.42 | 25.26 | 25.41 | 25.41 | -0.43% | 13,293 |
| Feb 19, 2025 | 25.38 | 25.52 | 25.37 | 25.52 | 25.52 | 0.86% | 7,828 |
| Feb 18, 2025 | 25.32 | 25.44 | 25.23 | 25.31 | 25.31 | 0.18% | 25,664 |
| Feb 14, 2025 | 25.41 | 25.41 | 25.26 | 25.26 | 25.26 | -0.23% | 23,936 |
| Feb 13, 2025 | 25.19 | 25.35 | 25.13 | 25.32 | 25.32 | 1.45% | 26,913 |
| Feb 12, 2025 | 24.90 | 25.03 | 24.89 | 24.96 | 24.96 | -0.49% | 11,815 |
| Feb 11, 2025 | 25.03 | 25.13 | 25.03 | 25.08 | 25.08 | - | 17,570 |
| Feb 10, 2025 | 25.01 | 25.20 | 25.01 | 25.08 | 25.08 | 0.95% | 19,019 |
| Feb 7, 2025 | 25.07 | 25.10 | 24.83 | 24.84 | 24.84 | -0.94% | 10,478 |
| Feb 6, 2025 | 25.08 | 25.16 | 25.01 | 25.08 | 25.08 | 0.44% | 8,480 |
| Feb 5, 2025 | 24.73 | 25.04 | 24.73 | 24.97 | 24.97 | 0.79% | 98,359 |
| Feb 4, 2025 | 24.63 | 24.83 | 24.63 | 24.78 | 24.78 | 0.43% | 149,830 |
| Feb 3, 2025 | 24.17 | 24.67 | 24.15 | 24.67 | 24.67 | -0.40% | 6,038 |
| Jan 31, 2025 | 25.07 | 25.09 | 24.77 | 24.77 | 24.77 | -1.15% | 3,174 |
| Jan 30, 2025 | 24.90 | 25.06 | 24.86 | 25.06 | 25.06 | 0.89% | 10,903 |
| Jan 29, 2025 | 24.88 | 24.89 | 24.68 | 24.84 | 24.84 | -0.51% | 7,180 |
| Jan 28, 2025 | 24.72 | 25.03 | 24.70 | 24.96 | 24.96 | 0.88% | 20,782 |
| Jan 27, 2025 | 24.48 | 24.79 | 24.47 | 24.75 | 24.75 | -1.13% | 5,202 |
| Jan 24, 2025 | 25.06 | 25.15 | 25.01 | 25.03 | 25.03 | -0.34% | 3,111 |
| Jan 23, 2025 | 24.98 | 25.14 | 24.98 | 25.11 | 25.11 | 0.45% | 5,503 |
| Jan 22, 2025 | 25.01 | 25.15 | 24.88 | 25.00 | 25.00 | 0.65% | 11,847 |
| Jan 21, 2025 | 24.70 | 24.84 | 24.70 | 24.84 | 24.84 | 1.06% | 74,034 |
| Jan 17, 2025 | 24.65 | 24.66 | 24.58 | 24.58 | 24.58 | 0.66% | 7,599 |
| Jan 16, 2025 | 24.35 | 24.48 | 24.32 | 24.42 | 24.42 | 0.50% | 76,535 |
| Jan 15, 2025 | 24.25 | 24.38 | 24.13 | 24.30 | 24.30 | 2.58% | 8,503 |
| Jan 14, 2025 | 23.73 | 23.80 | 23.49 | 23.69 | 23.69 | 0.43% | 12,039 |
| Jan 13, 2025 | 23.33 | 23.65 | 23.29 | 23.59 | 23.59 | 0.43% | 10,235 |
| Jan 10, 2025 | 23.60 | 23.70 | 23.45 | 23.49 | 23.49 | -2.43% | 12,248 |
| Jan 8, 2025 | 23.87 | 24.08 | 23.87 | 24.07 | 24.07 | 0.43% | 39,212 |
| Jan 7, 2025 | 24.38 | 24.39 | 23.92 | 23.97 | 23.97 | -1.21% | 61,775 |
| Jan 6, 2025 | 24.45 | 24.54 | 24.26 | 24.26 | 24.26 | 0.09% | 47,824 |
| Jan 3, 2025 | 23.93 | 24.29 | 23.93 | 24.24 | 24.24 | 1.52% | 2,428 |
| Jan 2, 2025 | 24.09 | 24.09 | 23.67 | 23.88 | 23.88 | -0.12% | 17,700 |
| Dec 31, 2024 | 24.09 | 24.09 | 23.89 | 23.90 | 23.90 | -1.06% | 18,804 |
| Dec 30, 2024 | 23.82 | 24.28 | 23.82 | 24.16 | 24.16 | -1.31% | 189,033 |
| Dec 27, 2024 | 24.42 | 24.48 | 24.27 | 24.48 | 24.47 | -1.39% | 7,871 |
| Dec 26, 2024 | 24.85 | 24.85 | 24.82 | 24.82 | 24.81 | 0.15% | 3,019 |
| Dec 24, 2024 | 24.64 | 24.79 | 24.64 | 24.79 | 24.77 | 0.52% | 2,993 |
| Dec 23, 2024 | 24.66 | 24.70 | 24.66 | 24.66 | 24.64 | 0.28% | 11,772 |
| Dec 20, 2024 | 24.67 | 24.69 | 24.56 | 24.59 | 24.57 | 0.94% | 15,294 |
| Dec 19, 2024 | 24.52 | 24.58 | 24.36 | 24.36 | 24.34 | -0.48% | 6,835 |
| Dec 18, 2024 | 24.87 | 25.14 | 24.48 | 24.48 | 24.46 | -1.81% | 199,707 |
| Dec 17, 2024 | 24.90 | 24.93 | 24.90 | 24.93 | 24.91 | -0.38% | 96,562 |
| Dec 16, 2024 | 25.15 | 25.29 | 25.02 | 25.02 | 25.01 | -0.24% | 8,086 |
| Dec 13, 2024 | 25.08 | 25.10 | 25.08 | 25.08 | 25.07 | -0.41% | 1,032 |
| Dec 12, 2024 | 25.23 | 25.25 | 25.19 | 25.19 | 25.17 | -0.31% | 3,265 |
| Dec 11, 2024 | 25.32 | 25.35 | 25.27 | 25.27 | 25.25 | 0.25% | 3,619 |
| Dec 10, 2024 | 25.27 | 25.32 | 25.20 | 25.20 | 25.19 | -0.38% | 41,057 |
| Dec 9, 2024 | 25.60 | 25.60 | 25.30 | 25.30 | 25.28 | -0.91% | 810 |
| Dec 6, 2024 | 25.63 | 25.63 | 25.53 | 25.53 | 25.52 | -0.27% | 26,704 |
| Dec 5, 2024 | 25.60 | 25.62 | 25.60 | 25.60 | 25.59 | -0.02% | 4,992 |
| Dec 4, 2024 | 25.49 | 25.60 | 25.49 | 25.60 | 25.59 | 0.45% | 6,392 |
| Dec 3, 2024 | 25.46 | 25.50 | 25.41 | 25.49 | 25.47 | 0.02% | 86,021 |
| Dec 2, 2024 | 25.56 | 25.56 | 25.47 | 25.49 | 25.47 | -0.27% | 241,118 |
| Nov 29, 2024 | 25.53 | 25.60 | 25.52 | 25.55 | 25.54 | 0.44% | 2,654 |
| Nov 27, 2024 | 25.56 | 25.56 | 25.44 | 25.44 | 25.43 | -0.34% | 2,147 |
| Nov 26, 2024 | 25.40 | 25.53 | 25.40 | 25.53 | 25.52 | 0.81% | 1,285 |
| Nov 25, 2024 | 25.56 | 25.56 | 25.28 | 25.33 | 25.31 | 0.11% | 3,243 |
| Nov 22, 2024 | 25.30 | 25.30 | 25.29 | 25.30 | 25.28 | 0.34% | 3,125 |