Aptus Large Cap Enhanced Yield ETF (DUBS)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8114 | -2.59067688378 | 31.32 | 31.32 | 30.47 | 14846 | 30.95938955 | SP |
| 4 | 0.1486 | 0.489459815547 | 30.36 | 31.32 | 30.25 | 16795 | 30.74830259 | SP |
| 12 | 1.9086 | 6.67342657343 | 28.6 | 31.32 | 28.06 | 17169 | 29.82353831 | SP |
| 26 | 3.3686 | 12.4119380987 | 27.14 | 31.32 | 27.14 | 26708 | 28.66258645 | SP |
| 52 | 4.4981 | 17.293400742 | 26.0105 | 31.32 | 23.7101 | 41520 | 26.70821209 | SP |
| 156 | 5.4586 | 21.7908183633 | 25.05 | 31.32 | 23.7101 | 39196 | 26.70722868 | SP |
| 260 | 5.4586 | 21.7908183633 | 25.05 | 31.32 | 23.7101 | 39196 | 26.70722868 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 30.5086 | -0.16 | -0.53 | 30.82 | 30.82 | 30.47 | 4580 |
| 1721341800 | 30.67 | -0.33 | -1.06 | 31 | 31.04 | 30.67 | 23397 |
| 1721255400 | 31 | -0.29 | -0.93 | 31.29 | 31.29 | 30.925 | 15744 |
| 1721169000 | 31.29 | 0.19 | 0.61 | 31.06 | 31.29 | 31.06 | 20538 |
| 1721082600 | 31.1004 | 0.02 | 0.07 | 31.32 | 31.32 | 31.09 | 9971 |
| 1720823400 | 31.0798 | 0.16 | 0.52 | 31.12 | 31.22 | 31.0798 | 12365 |
| 1720737000 | 30.9191 | -0.19 | -0.62 | 31.1109 | 31.16 | 30.9 | 7846 |
| 1720650600 | 31.1109 | 0.2 | 0.65 | 30.78 | 31.1109 | 30.78 | 9846 |
| 1720564200 | 30.9099 | 0.04 | 0.11 | 30.8745 | 30.99 | 30.87 | 12778 |
| 1720477800 | 30.8745 | 0.01 | 0.03 | 30.8639 | 30.92 | 30.81 | 10453 |
| 1720218600 | 30.8639 | 0.17 | 0.54 | 30.62 | 30.9 | 30.62 | 8966 |
| 1720040640 | 30.6989 | 0.12 | 0.40 | 30.5752 | 30.74 | 30.5752 | 10556 |
| 1719959400 | 30.5752 | 0.11 | 0.38 | 30.4606 | 30.59 | 30.38 | 14121 |
| 1719873000 | 30.4606 | 0.05 | 0.17 | 30.54 | 30.54 | 30.3 | 12873 |
| 1719613800 | 30.4097 | 0 | 0.00 | 30.4097 | 30.4097 | 30.4097 | 0 |
| 1719527400 | 30.4097 | -0.19 | -0.63 | 30.25 | 30.44 | 30.25 | 13343 |
| 1719441000 | 30.6012 | -0.05 | -0.16 | 30.65 | 30.65 | 30.5001 | 50183 |
| 1719354600 | 30.65 | 0.24 | 0.79 | 30.39 | 30.65 | 30.39 | 47404 |
| 1719268200 | 30.41 | -0.06 | -0.20 | 30.36 | 30.61 | 30.36 | 17349 |
| 1719009000 | 30.47 | -0.05 | -0.15 | 30.4 | 30.5799 | 30.4 | 21948 |
| 1718922600 | 30.5173 | -0.03 | -0.09 | 30.72 | 30.72 | 30.46 | 12523 |
| 1718749800 | 30.5452 | 0.04 | 0.12 | 30.5097 | 30.6 | 30.48 | 15638 |
| 1718663400 | 30.5097 | 0.19 | 0.63 | 30.32 | 30.58 | 30.32 | 14339 |
| 1718404200 | 30.32 | -0.05 | -0.16 | 30.37 | 30.37 | 30.18 | 23259 |
| 1718317800 | 30.37 | 0.12 | 0.38 | 30.2545 | 30.37 | 30.18 | 5511 |
| 1718231400 | 30.2545 | 0.3 | 1.02 | 29.95 | 30.34 | 29.95 | 13924 |
| 1718145000 | 29.95 | 0.01 | 0.03 | 29.9404 | 30 | 29.72 | 8643 |
| 1718058600 | 29.9404 | 0.04 | 0.14 | 29.9 | 29.96 | 29.805 | 6354 |
| 1717799400 | 29.9 | 0.03 | 0.12 | 29.8652 | 29.98 | 29.83 | 16750 |
| 1717713000 | 29.8652 | -0 | -0.01 | 29.8672 | 29.91 | 29.79 | 8676 |
| 1717626600 | 29.8672 | 0.3 | 1.00 | 29.58 | 29.9 | 29.58 | 7265 |
| 1717540200 | 29.5701 | 0.03 | 0.10 | 29.34 | 29.6199 | 29.34 | 17205 |
| 1717453800 | 29.54 | 0.02 | 0.07 | 29.71 | 29.71 | 29.3 | 10357 |
| 1717194600 | 29.52 | 0.19 | 0.65 | 29.33 | 29.54 | 29.0203 | 14329 |
| 1717108200 | 29.33 | -0.1 | -0.34 | 29.4312 | 29.4312 | 29.22 | 12319 |
| 1717021800 | 29.4312 | -0.15 | -0.52 | 29.5839 | 29.5839 | 29.4312 | 21219 |
| 1716935400 | 29.5839 | -0.01 | -0.02 | 29.76 | 29.76 | 29.5 | 32369 |
| 1716589800 | 29.5911 | 0.18 | 0.61 | 29.4103 | 29.66 | 29.4103 | 17742 |
| 1716503400 | 29.4103 | -0.15 | -0.50 | 29.5567 | 29.66 | 29.3401 | 9567 |
| 1716417000 | 29.5567 | -0.07 | -0.23 | 29.69 | 29.69 | 29.48 | 12198 |
| 1716330600 | 29.6253 | 0.06 | 0.20 | 29.5669 | 29.66 | 29.51 | 27987 |
| 1716244200 | 29.5669 | 0.04 | 0.14 | 29.5253 | 29.6494 | 29.52 | 11763 |
| 1715985000 | 29.5253 | -0 | -0.01 | 29.5277 | 29.6499 | 29.38 | 7465 |
| 1715898600 | 29.5277 | -0.01 | -0.03 | 29.5352 | 29.61 | 29.5 | 13799 |
| 1715812200 | 29.5352 | 0.26 | 0.89 | 29.36 | 29.54 | 29.35 | 12005 |
| 1715725800 | 29.2749 | 0.11 | 0.39 | 29.21 | 29.28 | 29.155 | 43344 |
| 1715639400 | 29.16 | -0.01 | -0.03 | 29.21 | 29.23 | 29.1001 | 6088 |
| 1715380200 | 29.17 | 0.06 | 0.20 | 29.1111 | 29.25 | 29.1111 | 7896 |
| 1715293800 | 29.1111 | 0.13 | 0.44 | 28.9849 | 29.13 | 28.9751 | 20511 |
| 1715207400 | 28.9849 | 0.01 | 0.02 | 28.9784 | 29.0181 | 28.946 | 11381 |
| 1715121000 | 28.9784 | 0.06 | 0.21 | 28.96 | 29.01 | 28.93 | 18378 |
| 1715034600 | 28.9184 | 0.28 | 0.97 | 28.95 | 28.95 | 28.78 | 74120 |
| 1714775400 | 28.64 | 0.26 | 0.92 | 28.54 | 28.8 | 28.54 | 10347 |
| 1714689000 | 28.38 | 0.32 | 1.14 | 28.06 | 28.46 | 28.06 | 57830 |
| 1714602600 | 28.06 | -0.15 | -0.53 | 28.21 | 28.4999 | 28.06 | 7613 |
| 1714516200 | 28.21 | -0.41 | -1.43 | 28.62 | 28.62 | 28.21 | 8983 |
| 1714429800 | 28.62 | 0.06 | 0.21 | 28.6 | 28.66 | 28.45 | 17483 |
| 1714170600 | 28.56 | 0.35 | 1.24 | 28.21 | 28.6 | 28.21 | 18380 |
| 1714084200 | 28.21 | -0.14 | -0.49 | 28.35 | 28.35 | 28.01 | 7931 |
| 1713997800 | 28.35 | -0.05 | -0.18 | 28.41 | 28.45 | 28.21 | 8978 |
| 1713911400 | 28.4 | 0.38 | 1.34 | 28.025 | 28.42 | 28.025 | 7637 |
| 1713825000 | 28.025 | 0.2 | 0.70 | 27.83 | 28.17 | 27.83 | 27485 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
