Aptus Large Cap Enhanced Yield ETF (DUBS)

Cboe US - Cboe US Real Time Price. Currency in USD

Add to watchlist

30.60

-0.05

(-0.16%)

At close: 03:44PM EDT

Time Period:

Jun 27, 2023 - Jun 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2024	30.53	30.60	30.50	30.60	30.60	50,200
Jun 25, 2024	30.53	30.65	30.43	30.65	30.65	47,400
Jun 24, 2024	30.58	30.61	30.41	30.41	30.41	17,300
Jun 21, 2024	30.50	30.58	30.41	30.47	30.47	21,900
Jun 20, 2024	30.72	30.72	30.46	30.52	30.52	12,500
Jun 18, 2024	30.48	30.60	30.48	30.55	30.55	15,600
Jun 17, 2024	30.37	30.58	30.33	30.51	30.51	14,300
Jun 14, 2024	30.25	30.35	30.23	30.32	30.32	23,300
Jun 13, 2024	30.24	30.37	30.18	30.37	30.37	5,500
Jun 12, 2024	30.20	30.34	30.20	30.25	30.25	13,900
Jun 11, 2024	29.86	30.00	29.86	29.95	29.95	8,600
Jun 10, 2024	29.81	29.96	29.81	29.94	29.94	6,400
Jun 07, 2024	29.91	29.98	29.88	29.90	29.90	16,800
Jun 06, 2024	29.88	29.91	29.79	29.86	29.86	8,700
Jun 05, 2024	29.69	29.90	29.66	29.87	29.87	7,300
Jun 04, 2024	29.52	29.62	29.39	29.57	29.57	17,200
Jun 03, 2024	29.42	29.54	29.30	29.54	29.54	10,400
May 31, 2024	29.21	29.54	29.02	29.52	29.52	14,300
May 30, 2024	29.36	29.38	29.22	29.33	29.33	12,300
May 29, 2024	29.46	29.55	29.43	29.43	29.43	21,200
May 28, 2024	29.63	29.66	29.50	29.58	29.58	37,600
May 24, 2024	29.53	29.66	29.53	29.59	29.59	17,700
May 23, 2024	29.66	29.66	29.34	29.41	29.41	9,600
May 22, 2024	29.61	29.65	29.48	29.56	29.56	12,300
May 21, 2024	29.58	29.66	29.55	29.63	29.63	28,000
May 20, 2024	29.60	29.65	29.52	29.57	29.57	11,800
May 17, 2024	29.38	29.65	29.38	29.52	29.52	7,500
May 16, 2024	29.56	29.61	29.51	29.53	29.53	13,800
May 15, 2024	29.43	29.54	29.35	29.53	29.53	12,000
May 14, 2024	29.17	29.28	29.16	29.27	29.27	43,300
May 13, 2024	29.21	29.23	29.10	29.16	29.16	6,100
May 10, 2024	29.23	29.23	29.13	29.17	29.17	7,900
May 09, 2024	28.98	29.13	28.98	29.11	29.11	20,500
May 08, 2024	28.96	29.02	28.95	28.99	28.99	11,400
May 07, 2024	28.98	29.01	28.93	28.98	28.98	18,400
May 06, 2024	28.79	28.94	28.78	28.92	28.92	74,100
May 03, 2024	28.54	28.80	28.54	28.64	28.64	10,300
May 02, 2024	28.07	28.46	28.07	28.38	28.38	57,800
May 01, 2024	28.11	28.50	28.06	28.06	28.06	7,600
Apr 30, 2024	28.58	28.58	28.21	28.21	28.21	9,000
Apr 29, 2024	28.60	28.66	28.45	28.62	28.62	17,500
Apr 26, 2024	28.47	28.60	28.47	28.56	28.56	18,400
Apr 25, 2024	28.01	28.31	28.01	28.21	28.21	7,900
Apr 24, 2024	28.45	28.45	28.21	28.35	28.35	9,000
Apr 23, 2024	28.36	28.42	28.31	28.40	28.40	7,600
Apr 22, 2024	27.98	28.17	27.84	28.02	28.02	27,500
Apr 19, 2024	27.98	28.00	27.79	27.83	27.83	481,300
Apr 18, 2024	28.08	28.26	27.99	28.04	28.04	16,600
Apr 17, 2024	28.42	28.42	28.11	28.13	28.13	10,100
Apr 16, 2024	28.29	28.46	28.27	28.29	28.29	13,300
Apr 15, 2024	28.68	28.77	28.31	28.33	28.33	10,400
Apr 12, 2024	28.87	28.87	28.56	28.68	28.68	8,200
Apr 11, 2024	28.84	29.13	28.84	29.10	29.10	8,900
Apr 10, 2024	28.77	28.97	28.70	28.89	28.89	43,500
Apr 09, 2024	29.20	29.20	28.78	29.06	29.06	8,900
Apr 08, 2024	29.05	29.14	29.02	29.06	29.06	125,900
Apr 05, 2024	28.73	29.16	28.73	29.11	29.11	14,300
Apr 04, 2024	29.32	29.36	28.80	28.80	28.80	14,700
Apr 03, 2024	29.14	29.21	29.06	29.11	29.11	10,400
Apr 02, 2024	29.17	29.17	28.94	29.09	29.09	19,900
Apr 01, 2024	29.35	29.35	29.15	29.20	29.20	29,800
Mar 28, 2024	29.11	29.36	29.11	29.25	29.25	18,000
Mar 27, 2024	29.23	29.23	29.06	29.20	29.20	19,400
Mar 26, 2024	29.16	29.20	29.04	29.06	29.06	14,400
Mar 26, 2024	0.155 Dividend
Mar 25, 2024	29.30	29.33	29.24	29.25	29.09	11,200
Mar 22, 2024	29.37	29.41	29.28	29.28	29.12	9,500
Mar 21, 2024	29.45	29.60	29.31	29.32	29.16	14,400
Mar 20, 2024	29.18	29.25	28.95	29.21	29.06	17,400
Mar 19, 2024	28.80	29.07	28.80	29.00	28.85	22,200
Mar 18, 2024	29.00	29.01	28.84	28.84	28.69	38,200
Mar 15, 2024	28.70	28.79	28.61	28.67	28.52	9,200
Mar 14, 2024	29.05	29.05	28.74	28.82	28.67	18,100
Mar 13, 2024	29.05	29.05	28.87	28.88	28.73	13,000
Mar 12, 2024	28.83	29.03	28.82	28.95	28.80	23,000
Mar 11, 2024	28.60	28.69	28.58	28.69	28.54	7,300
Mar 08, 2024	28.96	28.98	28.66	28.70	28.55	32,400
Mar 07, 2024	28.70	28.89	28.70	28.88	28.73	21,500
Mar 06, 2024	28.79	28.79	28.51	28.61	28.46	8,600
Mar 05, 2024	28.62	28.62	28.30	28.40	28.25	12,800
Mar 04, 2024	28.92	28.92	28.70	28.73	28.58	12,300
Mar 01, 2024	28.64	29.08	28.59	28.67	28.52	47,600
Feb 29, 2024	28.45	28.59	28.42	28.57	28.42	13,400
Feb 28, 2024	28.40	28.41	28.30	28.33	28.18	18,900
Feb 27, 2024	28.34	28.45	28.27	28.38	28.23	49,000
Feb 26, 2024	28.44	28.45	28.39	28.41	28.26	10,000
Feb 23, 2024	28.32	28.53	28.32	28.48	28.33	32,700
Feb 22, 2024	28.30	28.47	28.30	28.42	28.27	23,300
Feb 21, 2024	27.83	27.91	27.75	27.91	27.76	13,100
Feb 20, 2024	28.24	28.24	27.79	27.85	27.70	74,200
Feb 16, 2024	28.05	28.17	28.02	28.03	27.89	16,300
Feb 15, 2024	28.04	28.10	28.02	28.10	27.95	22,300
Feb 14, 2024	27.89	27.98	27.82	27.98	27.83	14,500
Feb 13, 2024	27.71	27.83	27.60	27.74	27.59	69,700
Feb 12, 2024	28.11	28.17	28.00	28.04	27.89	60,100
Feb 09, 2024	28.05	28.09	27.98	28.06	27.91	6,200
Feb 08, 2024	27.96	27.99	27.89	27.95	27.80	161,200
Feb 07, 2024	27.92	27.93	27.90	27.92	27.77	152,100
Feb 06, 2024	27.72	27.76	27.63	27.72	27.58	170,800
Feb 05, 2024	27.62	27.75	27.56	27.73	27.58	38,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,793.90+5.42(+0.02%)

S&P 5005,477.90+8.60(+0.16%)

DOW39,127.80+15.64(+0.04%)

CAD/USD0.7306+0.0007(+0.10%)

CRUDE OIL81.12+0.22(+0.27%)

Bitcoin CAD83,190.62-1,234.65(-1.46%)

Aptus Large Cap Enhanced Yield ETF (DUBS)

S&P/TSX
21,793.90
+5.42(+0.02%)

S&P 500
5,477.90
+8.60(+0.16%)

DOW
39,127.80
+15.64(+0.04%)

CAD/USD
0.7306
+0.0007(+0.10%)

CRUDE OIL
81.12
+0.22(+0.27%)

Bitcoin CAD
83,190.62
-1,234.65(-1.46%)