Aptus International Enhanced Yield ETF (IDUB)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -1.65328294757 | 21.17 | 21.19 | 20.81 | 20991 | 21.03153131 | SP |
| 4 | -0.16 | -0.762631077216 | 20.98 | 21.31 | 20.4 | 27859 | 20.875766 | SP |
| 12 | 0.13 | 0.628322861286 | 20.69 | 21.43 | 20.38 | 24863 | 20.96855209 | SP |
| 26 | 1.24 | 6.33299284985 | 19.58 | 21.43 | 19.5701 | 45174 | 20.37655474 | SP |
| 52 | 0.65 | 3.22260783342 | 20.17 | 21.43 | 18.2714 | 49193 | 19.989503 | SP |
| 156 | 0.7943 | 3.96640317192 | 20.0257 | 21.43 | 18.2714 | 45113 | 19.97478272 | SP |
| 260 | 0.7943 | 3.96640317192 | 20.0257 | 21.43 | 18.2714 | 45113 | 19.97478272 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 20.82 | -0.06 | -0.29 | 20.87 | 20.87 | 20.81 | 6687 |
| 1721341800 | 20.88 | -0.18 | -0.85 | 20.88 | 21.11 | 20.88 | 27176 |
| 1721255400 | 21.06 | -0.12 | -0.57 | 21.13 | 21.13 | 20.99 | 25726 |
| 1721169000 | 21.18 | 0.13 | 0.62 | 21.04 | 21.19 | 21.04 | 30479 |
| 1721082600 | 21.05 | -0.14 | -0.66 | 21.17 | 21.17 | 21.02 | 14888 |
| 1720823400 | 21.19 | 0.07 | 0.33 | 21.23 | 21.31 | 21.19 | 18384 |
| 1720737000 | 21.12 | 0.06 | 0.28 | 21.06 | 21.2 | 21.06 | 19518 |
| 1720650600 | 21.06 | 0.14 | 0.67 | 21.02 | 21.07 | 20.9201 | 19779 |
| 1720564200 | 20.92 | 0 | 0.00 | 21.03 | 21.03 | 20.8401 | 30056 |
| 1720477800 | 20.92 | 0.01 | 0.05 | 20.64 | 20.98 | 20.64 | 30198 |
| 1720218600 | 20.91 | 0.04 | 0.19 | 20.97 | 20.97 | 20.83 | 23396 |
| 1720040640 | 20.87 | 0.21 | 1.02 | 20.75 | 20.87 | 20.75 | 22632 |
| 1719959400 | 20.66 | 0.08 | 0.39 | 20.52 | 20.66 | 20.52 | 28689 |
| 1719873000 | 20.58 | 0.06 | 0.29 | 20.58 | 20.67 | 20.526 | 42739 |
| 1719613800 | 20.52 | 0 | 0.00 | 20.52 | 20.52 | 20.52 | 0 |
| 1719527400 | 20.52 | -0.4 | -1.91 | 20.4 | 20.58 | 20.4 | 36423 |
| 1719441000 | 20.92 | -0.11 | -0.52 | 20.94 | 20.95 | 20.84 | 23600 |
| 1719354600 | 21.03 | -0.02 | -0.10 | 21.04 | 21.04 | 20.96 | 55570 |
| 1719268200 | 21.05 | 0.18 | 0.86 | 20.98 | 21.09 | 20.98 | 23419 |
| 1719009000 | 20.87 | -0.16 | -0.76 | 20.96 | 20.96 | 20.8313 | 35531 |
| 1718922600 | 21.03 | 0.1 | 0.48 | 21.05 | 21.05 | 20.96 | 30844 |
| 1718749800 | 20.93 | 0.01 | 0.05 | 20.95 | 21.02 | 20.91 | 32836 |
| 1718663400 | 20.92 | 0.05 | 0.24 | 20.84 | 20.92 | 20.7464 | 21883 |
| 1718404200 | 20.87 | -0.11 | -0.52 | 20.87 | 20.87 | 20.76 | 26176 |
| 1718317800 | 20.98 | -0.08 | -0.38 | 21.14 | 21.14 | 20.92 | 5239 |
| 1718231400 | 21.06 | 0.05 | 0.24 | 21.22 | 21.23 | 21.06 | 15879 |
| 1718145000 | 21.01 | -0.15 | -0.71 | 20.98 | 21.03 | 20.93 | 14347 |
| 1718058600 | 21.16 | 0.01 | 0.05 | 21.05 | 21.16 | 21.01 | 12240 |
| 1717799400 | 21.15 | -0.16 | -0.75 | 21.43 | 21.43 | 21.1 | 24438 |
| 1717713000 | 21.31 | 0.05 | 0.24 | 21.3 | 21.33 | 21.22 | 25732 |
| 1717626600 | 21.26 | 0.14 | 0.66 | 21.17 | 21.26 | 21.1312 | 9818 |
| 1717540200 | 21.12 | -0.11 | -0.52 | 21.14 | 21.14 | 21.01 | 28411 |
| 1717453800 | 21.23 | 0.09 | 0.43 | 21.18 | 21.29 | 21.14 | 23170 |
| 1717194600 | 21.14 | 0.06 | 0.28 | 21.13 | 21.14 | 21 | 15744 |
| 1717108200 | 21.08 | 0.1 | 0.48 | 21.06 | 21.1 | 21 | 29431 |
| 1717021800 | 20.98 | -0.17 | -0.80 | 21.05 | 21.05 | 20.91 | 48609 |
| 1716935400 | 21.15 | -0.07 | -0.33 | 21.19 | 21.25 | 21.1325 | 59247 |
| 1716589800 | 21.2201 | 0.1 | 0.47 | 21.18 | 21.26 | 21.18 | 25623 |
| 1716503400 | 21.12 | -0.07 | -0.33 | 21.19 | 21.22 | 21.02 | 22834 |
| 1716417000 | 21.19 | -0.11 | -0.52 | 21.205 | 21.24 | 21.09 | 15255 |
| 1716330600 | 21.3 | -0.04 | -0.19 | 21.29 | 21.3 | 21.23 | 13319 |
| 1716244200 | 21.34 | 0.02 | 0.09 | 21.34 | 21.3899 | 21.29 | 16929 |
| 1715985000 | 21.32 | 0.11 | 0.51 | 21.265 | 21.36 | 21.265 | 13468 |
| 1715898600 | 21.2128 | -0.03 | -0.13 | 21.28 | 21.29 | 21.19 | 13486 |
| 1715812200 | 21.24 | 0.06 | 0.31 | 21.28 | 21.3399 | 21.16 | 23193 |
| 1715725800 | 21.175 | 0.12 | 0.57 | 21.16 | 21.2 | 21.081 | 34329 |
| 1715639400 | 21.055 | 0.07 | 0.31 | 21.01 | 21.11 | 21.01 | 11167 |
| 1715380200 | 20.99 | 0 | 0.00 | 21.13 | 21.13 | 20.98 | 9416 |
| 1715293800 | 20.99 | 0.04 | 0.19 | 20.87 | 21.05 | 20.87 | 28032 |
| 1715207400 | 20.95 | 0.05 | 0.24 | 20.83 | 20.95 | 20.83 | 12216 |
| 1715121000 | 20.9 | -0.03 | -0.14 | 21.02 | 21.02 | 20.9 | 31475 |
| 1715034600 | 20.93 | 0.1 | 0.48 | 20.935 | 20.99 | 20.9 | 53488 |
| 1714775400 | 20.83 | 0.1 | 0.51 | 20.8 | 20.9 | 20.77 | 17073 |
| 1714689000 | 20.7251 | 0.29 | 1.39 | 20.61 | 20.78 | 20.57 | 29207 |
| 1714602600 | 20.44 | -0.01 | -0.05 | 20.49 | 20.62 | 20.38 | 24806 |
| 1714516200 | 20.45 | -0.26 | -1.26 | 20.67 | 20.67 | 20.42 | 13307 |
| 1714429800 | 20.71 | 0.17 | 0.81 | 20.69 | 20.71 | 20.59 | 21356 |
| 1714170600 | 20.5433 | 0.08 | 0.41 | 20.53 | 20.57 | 20.47 | 23692 |
| 1714084200 | 20.46 | 0.01 | 0.05 | 20.45 | 20.46 | 20.215 | 14859 |
| 1713997800 | 20.45 | -0.03 | -0.15 | 20.48 | 20.48 | 20.33 | 17359 |
| 1713911400 | 20.48 | 0.18 | 0.89 | 20.34 | 20.49 | 20.34 | 8570 |
| 1713825000 | 20.3 | 0.2 | 1.00 | 20.14 | 20.35 | 20.14 | 35076 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
