Aptus Large Cap Enhanced Yield ETF

DUBS
🏛️ usa →
36.51
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 32.58 32.58 32.28 32.29 0.0M
2024-12-30 32.36 32.64 32.27 32.49 0.0M
2024-12-27 33.12 33.12 32.91 33.09 0.0M
2024-12-26 33.22 33.48 33.22 33.38 0.0M
2024-12-24 33.02 33.43 33.02 33.39 0.0M
2024-12-23 32.76 33.06 32.68 33.02 0.0M
2024-12-20 32.91 33.08 32.81 32.81 0.0M
2024-12-19 32.70 32.81 32.52 32.52 0.0M
2024-12-18 33.44 33.58 32.58 32.58 0.1M
2024-12-17 33.58 33.58 33.37 33.55 0.1M
2024-12-16 33.53 33.68 33.53 33.55 0.0M
2024-12-13 33.49 33.54 33.34 33.46 0.0M
2024-12-12 33.56 33.60 33.41 33.49 0.0M
2024-12-11 33.60 33.67 33.58 33.61 0.0M
2024-12-10 33.48 33.51 33.32 33.36 0.0M
2024-12-09 33.55 33.56 33.38 33.42 0.0M
2024-12-06 33.49 33.64 33.49 33.56 0.0M
2024-12-05 33.62 33.65 33.52 33.52 0.0M
2024-12-04 33.42 33.58 33.42 33.55 0.0M
2024-12-03 33.32 33.43 33.26 33.37 0.1M
2024-12-02 33.36 33.42 33.30 33.36 0.2M
2024-11-29 33.30 33.36 33.29 33.31 0.0M
2024-11-27 33.27 33.27 33.07 33.13 0.0M
2024-11-26 33.22 33.26 33.13 33.25 0.0M
2024-11-25 33.14 33.14 32.99 33.10 0.0M
2024-11-22 32.98 33.02 32.87 33.00 0.0M
2024-11-21 32.72 32.98 32.53 32.90 0.0M
2024-11-20 32.84 32.84 32.46 32.71 0.0M
2024-11-19 32.45 32.78 32.45 32.75 0.0M
2024-11-18 32.52 32.63 32.52 32.59 0.0M
2024-11-15 32.64 32.64 32.38 32.47 0.0M
2024-11-14 33.04 33.07 32.87 32.89 0.0M
2024-11-13 32.98 33.14 32.98 33.07 0.0M
2024-11-12 33.11 33.12 32.97 33.06 0.0M
2024-11-11 33.03 33.23 33.01 33.06 0.0M
2024-11-08 33.06 33.18 32.96 33.06 0.0M
2024-11-07 32.95 33.03 32.89 32.99 0.0M
2024-11-06 32.96 32.96 32.53 32.77 0.0M
2024-11-05 31.85 31.98 31.82 31.95 0.0M
2024-11-04 31.61 31.75 31.53 31.61 0.1M
2024-11-01 31.76 31.88 31.68 31.68 0.0M
2024-10-31 31.80 31.81 31.60 31.60 0.0M
2024-10-30 32.10 32.35 32.05 32.13 0.1M
2024-10-29 32.19 32.30 32.18 32.22 0.0M
2024-10-28 32.25 32.29 32.15 32.18 0.0M
2024-10-25 32.32 32.36 32.07 32.07 0.0M
2024-10-24 32.05 32.13 31.94 32.11 0.0M
2024-10-23 32.20 32.20 31.92 32.03 0.0M
2024-10-22 32.28 32.35 32.23 32.33 0.0M
2024-10-21 32.21 32.36 32.21 32.26 0.0M
2024-10-18 32.32 32.40 32.30 32.33 0.0M
2024-10-17 32.29 32.35 32.21 32.24 0.0M
2024-10-16 32.13 32.26 32.13 32.21 0.0M
2024-10-15 32.22 32.23 32.02 32.08 0.0M
2024-10-14 32.25 32.33 32.25 32.32 0.0M
2024-10-11 32.02 32.13 31.90 32.12 0.0M
2024-10-10 31.93 31.93 31.85 31.91 0.0M
2024-10-09 31.81 31.95 31.77 31.93 0.0M
2024-10-08 31.68 31.75 31.61 31.74 0.0M
2024-10-07 31.59 31.64 31.42 31.42 0.0M
2024-10-04 31.51 31.66 31.48 31.66 0.0M
2024-10-03 31.49 31.53 31.32 31.40 0.0M
2024-10-02 31.48 31.53 31.30 31.48 0.0M
2024-10-01 31.41 31.55 31.36 31.45 0.0M
2024-09-30 31.54 31.68 31.46 31.68 0.0M
2024-09-27 31.67 31.67 31.49 31.57 0.0M
2024-09-26 31.90 31.90 31.74 31.79 0.0M
2024-09-25 31.78 31.78 31.66 31.70 0.0M
2024-09-24 31.71 31.78 31.66 31.73 0.0M
2024-09-23 31.64 31.73 31.61 31.68 0.0M
2024-09-20 31.58 31.62 31.51 31.59 0.0M
2024-09-19 31.70 31.73 31.56 31.65 0.0M
2024-09-18 31.24 31.32 31.18 31.21 0.0M
2024-09-17 31.23 31.39 31.22 31.26 0.0M
2024-09-16 31.23 31.29 31.10 31.28 0.0M
2024-09-13 31.27 31.27 31.21 31.25 0.0M
2024-09-12 30.98 31.12 30.94 31.06 0.0M
2024-09-11 30.42 30.87 30.17 30.87 0.0M
2024-09-10 30.63 30.63 30.38 30.53 0.0M
2024-09-09 30.44 30.48 30.29 30.42 0.0M
2024-09-06 30.52 30.73 30.08 30.13 0.0M
2024-09-05 30.61 30.78 30.51 30.65 0.0M
2024-09-04 30.77 30.82 30.62 30.69 0.0M
2024-09-03 31.12 31.20 30.68 30.69 0.0M
2024-08-30 31.19 31.30 31.04 31.30 0.0M
2024-08-29 31.06 31.30 31.04 31.05 0.0M
2024-08-28 31.25 31.25 30.92 31.02 0.0M
2024-08-27 31.12 31.22 31.10 31.16 0.0M
2024-08-26 31.13 31.18 31.01 31.05 0.0M
2024-08-23 30.90 31.22 30.90 31.16 0.0M
2024-08-22 31.08 31.08 30.81 30.86 0.0M
2024-08-21 31.06 31.15 30.98 31.08 0.0M
2024-08-20 31.02 31.06 30.93 31.00 0.0M
2024-08-19 30.87 31.03 30.87 31.03 0.0M
2024-08-16 30.79 30.87 30.62 30.81 0.0M
2024-08-15 30.57 30.78 30.57 30.77 0.0M
2024-08-14 30.14 30.33 30.14 30.31 0.0M
2024-08-13 29.89 30.17 29.89 30.15 0.0M
2024-08-12 29.69 29.87 29.59 29.66 0.0M
2024-08-09 29.53 29.71 29.53 29.67 0.0M
2024-08-08 29.30 29.55 29.30 29.49 0.0M
2024-08-07 29.55 29.58 28.92 28.92 0.0M
2024-08-06 28.88 29.51 28.88 29.17 0.0M
2024-08-05 28.94 29.02 28.70 28.74 0.0M
2024-08-02 29.76 29.78 29.41 29.64 0.0M
2024-08-01 30.83 30.83 30.03 30.19 0.0M
2024-07-31 30.61 30.77 30.52 30.62 0.0M
2024-07-30 30.39 30.39 30.05 30.18 0.0M
2024-07-29 30.43 30.43 30.20 30.34 0.0M
2024-07-26 30.23 30.36 30.17 30.22 0.0M
2024-07-25 30.05 30.42 29.94 29.99 0.0M
2024-07-24 30.47 30.47 30.09 30.09 0.0M
2024-07-23 30.96 30.96 30.78 30.78 0.0M
2024-07-22 30.64 30.91 30.64 30.84 0.0M
2024-07-19 30.82 30.82 30.51 30.51 0.0M
2024-07-18 31.04 31.04 30.67 30.67 0.0M
2024-07-17 31.04 31.04 30.93 31.00 0.0M
2024-07-16 31.24 31.29 31.14 31.29 0.0M
2024-07-15 31.20 31.21 31.09 31.10 0.0M
2024-07-12 31.10 31.22 31.08 31.08 0.0M
2024-07-11 31.16 31.16 30.90 30.92 0.0M
2024-07-10 31.03 31.11 30.94 31.11 0.0M
2024-07-09 30.97 30.99 30.87 30.91 0.0M
2024-07-08 30.92 30.92 30.81 30.87 0.0M
2024-07-05 30.80 30.90 30.76 30.86 0.0M
2024-07-03 30.59 30.74 30.59 30.70 0.0M
2024-07-02 30.38 30.59 30.38 30.58 0.0M
2024-07-01 30.36 30.46 30.30 30.46 0.0M
2024-06-28 30.51 30.62 30.32 30.36 0.0M
2024-06-27 30.25 30.44 30.25 30.41 0.0M
2024-06-26 30.53 30.60 30.50 30.60 0.1M
2024-06-25 30.53 30.65 30.43 30.65 0.0M
2024-06-24 30.57 30.61 30.41 30.41 0.0M
2024-06-21 30.50 30.58 30.41 30.47 0.0M
2024-06-20 30.72 30.72 30.46 30.52 0.0M
2024-06-18 30.48 30.60 30.48 30.55 0.0M
2024-06-17 30.37 30.58 30.33 30.51 0.0M
2024-06-14 30.25 30.35 30.23 30.32 0.0M
2024-06-13 30.24 30.37 30.18 30.37 0.0M
2024-06-12 30.20 30.34 30.20 30.25 0.0M
2024-06-11 29.86 30.00 29.86 29.95 0.0M
2024-06-10 29.81 29.96 29.81 29.94 0.0M
2024-06-07 29.91 29.98 29.88 29.90 0.0M
2024-06-06 29.88 29.91 29.79 29.87 0.0M
2024-06-05 29.69 29.90 29.66 29.87 0.0M
2024-06-04 29.52 29.62 29.39 29.57 0.0M
2024-06-03 29.56 29.56 29.30 29.54 0.0M
2024-05-31 29.21 29.54 29.02 29.52 0.0M
2024-05-30 29.36 29.38 29.22 29.33 0.0M
2024-05-29 29.46 29.55 29.43 29.43 0.0M
2024-05-28 29.63 29.66 29.50 29.58 0.0M
2024-05-24 29.53 29.66 29.53 29.59 0.0M
2024-05-23 29.66 29.66 29.34 29.41 0.0M
2024-05-22 29.62 29.65 29.48 29.56 0.0M
2024-05-21 29.59 29.66 29.55 29.63 0.0M
2024-05-20 29.60 29.65 29.52 29.57 0.0M
2024-05-17 29.38 29.65 29.38 29.53 0.0M
2024-05-16 29.56 29.61 29.51 29.53 0.0M
2024-05-15 29.43 29.54 29.35 29.54 0.0M
2024-05-14 29.18 29.28 29.16 29.27 0.0M
2024-05-13 29.21 29.23 29.10 29.16 0.0M
2024-05-10 29.23 29.23 29.13 29.17 0.0M
2024-05-09 28.98 29.13 28.98 29.11 0.0M
2024-05-08 28.96 29.02 28.95 28.98 0.0M
2024-05-07 28.98 29.01 28.93 28.98 0.0M
2024-05-06 28.79 28.94 28.78 28.92 0.1M
2024-05-03 28.54 28.80 28.54 28.64 0.0M
2024-05-02 28.07 28.46 28.07 28.38 0.1M
2024-05-01 28.11 28.50 28.06 28.06 0.0M
2024-04-30 28.58 28.58 28.21 28.21 0.0M
2024-04-29 28.60 28.66 28.45 28.62 0.0M
2024-04-26 28.47 28.60 28.47 28.56 0.0M
2024-04-25 28.01 28.31 28.01 28.21 0.0M
2024-04-24 28.45 28.45 28.21 28.35 0.0M
2024-04-23 28.36 28.42 28.31 28.40 0.0M
2024-04-22 27.98 28.17 27.84 28.03 0.0M
2024-04-19 27.98 28.00 27.79 27.83 0.5M
2024-04-18 28.08 28.26 27.99 28.04 0.0M
2024-04-17 28.42 28.42 28.11 28.13 0.0M
2024-04-16 28.29 28.46 28.27 28.29 0.0M
2024-04-15 28.68 28.77 28.31 28.33 0.0M
2024-04-12 28.87 28.87 28.56 28.68 0.0M
2024-04-11 28.84 29.13 28.84 29.10 0.0M
2024-04-10 28.77 28.97 28.70 28.89 0.0M
2024-04-09 29.20 29.20 28.78 29.06 0.0M
2024-04-08 29.05 29.14 29.02 29.06 0.1M
2024-04-05 28.73 29.16 28.73 29.11 0.0M
2024-04-04 29.32 29.36 28.80 28.80 0.0M
2024-04-03 29.14 29.21 29.06 29.11 0.0M
2024-04-02 29.17 29.17 28.94 29.09 0.0M
2024-04-01 29.35 29.35 29.15 29.20 0.0M
2024-03-28 29.11 29.36 29.11 29.25 0.0M
2024-03-27 29.23 29.23 29.06 29.20 0.0M
2024-03-26 29.16 29.20 29.04 29.06 0.0M
2024-03-25 29.30 29.33 29.24 29.25 0.0M
2024-03-22 29.37 29.41 29.28 29.28 0.0M
2024-03-21 29.45 29.60 29.31 29.32 0.0M
2024-03-20 29.18 29.25 28.95 29.21 0.0M
2024-03-19 28.80 29.07 28.80 29.00 0.0M
2024-03-18 29.00 29.02 28.84 28.84 0.0M
2024-03-15 28.70 28.79 28.62 28.67 0.0M
2024-03-14 29.05 29.05 28.74 28.82 0.0M
2024-03-13 29.05 29.05 28.87 28.88 0.0M
2024-03-12 28.83 29.03 28.82 28.95 0.0M
2024-03-11 28.60 28.69 28.58 28.69 0.0M
2024-03-08 28.96 28.98 28.66 28.70 0.0M
2024-03-07 28.70 28.89 28.70 28.88 0.0M
2024-03-06 28.79 28.79 28.51 28.61 0.0M
2024-03-05 28.62 28.62 28.30 28.40 0.0M
2024-03-04 28.92 28.92 28.70 28.73 0.0M
2024-03-01 28.64 29.08 28.59 28.67 0.0M
2024-02-29 28.45 28.59 28.42 28.57 0.0M
2024-02-28 28.40 28.41 28.30 28.33 0.0M
2024-02-27 28.34 28.45 28.27 28.38 0.0M
2024-02-26 28.44 28.45 28.39 28.41 0.0M
2024-02-23 28.32 28.53 28.32 28.48 0.0M
2024-02-22 28.30 28.47 28.30 28.43 0.0M
2024-02-21 27.83 27.91 27.75 27.91 0.0M
2024-02-20 28.24 28.24 27.79 27.85 0.1M
2024-02-16 28.05 28.17 28.02 28.03 0.0M
2024-02-15 28.04 28.10 28.02 28.10 0.0M
2024-02-14 27.89 27.98 27.82 27.98 0.0M
2024-02-13 27.71 27.83 27.60 27.74 0.1M
2024-02-12 28.11 28.17 28.00 28.04 0.1M
2024-02-09 28.05 28.09 27.98 28.06 0.0M
2024-02-08 27.96 27.99 27.89 27.95 0.2M
2024-02-07 27.92 27.93 27.90 27.92 0.2M
2024-02-06 27.72 27.76 27.63 27.72 0.2M
2024-02-05 27.62 27.75 27.55 27.73 0.0M
2024-02-02 27.56 27.80 27.56 27.73 0.0M
2024-02-01 27.42 27.53 27.34 27.48 0.0M
2024-01-31 27.46 27.46 27.22 27.28 0.1M
2024-01-30 27.60 27.63 27.59 27.59 0.0M
2024-01-29 27.50 27.62 27.46 27.61 0.0M
2024-01-26 27.48 27.50 27.37 27.42 0.0M
2024-01-25 27.47 27.47 27.34 27.39 0.0M
2024-01-24 27.48 27.50 27.33 27.33 0.0M
2024-01-23 27.20 27.31 27.20 27.30 0.0M
2024-01-22 27.19 27.31 27.19 27.21 0.0M
2024-01-19 26.91 27.21 26.91 27.14 0.0M
2024-01-18 26.83 26.88 26.73 26.87 0.0M
2024-01-17 26.64 26.67 26.57 26.65 0.0M
2024-01-16 26.80 26.91 26.70 26.76 0.0M
2024-01-12 26.87 26.92 26.84 26.91 0.0M
2024-01-11 26.89 26.89 26.68 26.88 0.0M
2024-01-10 27.72 27.72 26.74 26.83 0.0M
2024-01-09 26.54 26.75 26.54 26.72 0.0M
2024-01-08 26.56 26.78 26.55 26.71 0.0M
2024-01-05 26.34 26.49 26.31 26.41 0.0M
2024-01-04 26.42 26.53 26.37 26.37 0.0M
2024-01-03 26.50 26.51 26.43 26.44 0.0M
2024-01-02 26.59 26.68 26.49 26.68 0.0M