Cboe Validus S&P 500 Dynamic PutWrite Index ETF (PUTD)
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 | -2.867 | -12.0686824636 | 23.7557 | 24.2371 | 21.02 | 168 | 24.02851131 | SP |
| 4 | -3.0306 | -12.6701032221 | 23.9193 | 24.26 | 21.02 | 1347 | 23.77643213 | SP |
| 12 | -1.9968 | -8.72517532936 | 22.8855 | 24.26 | 21.02 | 530 | 23.72973138 | SP |
| 26 | -2.0557 | -8.95948466728 | 22.9444 | 24.26 | 21.02 | 456 | 23.27302348 | SP |
| 52 | -0.1613 | -0.766270783848 | 21.05 | 24.26 | 20.9701 | 281 | 23.10803105 | SP |
| 156 | 0.8487 | 4.23502994012 | 20.04 | 24.26 | 19.2208 | 225 | 22.82000912 | SP |
| 260 | 0.8487 | 4.23502994012 | 20.04 | 24.26 | 19.2208 | 225 | 22.82000912 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 20.8887 | -3.35 | -13.82 | 20.89 | 21.02 | 20.8887 | 572 |
| 1735255800 | 24.2371 | 0.06 | 0.23 | 24.09 | 24.2371 | 24.09 | 11 |
| 1735077840 | 24.1815 | 0.08 | 0.34 | 24.0995 | 24.1815 | 24.07 | 204 |
| 1734996600 | 24.0995 | 0.23 | 0.95 | 24.04 | 24.14 | 24.04 | 167 |
| 1734737400 | 23.8721 | 0.12 | 0.49 | 23.7557 | 23.96 | 23.73 | 290 |
| 1734651000 | 23.7557 | -0.04 | -0.18 | 23.798 | 23.88 | 23.7557 | 22042 |
| 1734564600 | 23.798 | -0.39 | -1.62 | 24.1897 | 24.25 | 23.731 | 2157 |
| 1734478200 | 24.1897 | -0.01 | -0.05 | 24.25 | 24.25 | 24.1897 | 65 |
| 1734391800 | 24.201 | 0.03 | 0.11 | 24.2 | 24.201 | 24.2 | 32 |
| 1734132600 | 24.175 | -0 | -0.02 | 24.26 | 24.26 | 24.175 | 10 |
| 1734046200 | 24.1793 | -0 | -0.00 | 24.18 | 24.18 | 24.1793 | 5 |
| 1733959800 | 24.18 | 0.08 | 0.33 | 24.1002 | 24.18 | 24.1002 | 5 |
| 1733873400 | 24.1002 | -0.02 | -0.08 | 24.12 | 24.12 | 24.1002 | 6 |
| 1733787000 | 24.12 | -0.03 | -0.14 | 24.24 | 24.24 | 24.12 | 340 |
| 1733527800 | 24.1541 | 0 | 0.02 | 24.1493 | 24.1541 | 24.1493 | 5 |
| 1733441400 | 24.1493 | 0.02 | 0.10 | 24.1248 | 24.1493 | 24.1248 | 3 |
| 1733355000 | 24.1248 | 0.05 | 0.21 | 24.0748 | 24.1248 | 24.0748 | 7 |
| 1733268600 | 24.0748 | 0.02 | 0.08 | 24.12 | 24.12 | 24.0748 | 18 |
| 1733182200 | 24.0557 | 0.03 | 0.13 | 24.11 | 24.11 | 24.0557 | 223 |
| 1732917840 | 24.0243 | 0.11 | 0.44 | 23.9193 | 24.0243 | 23.9193 | 3 |
| 1732750200 | 23.9193 | -0.06 | -0.23 | 23.9749 | 23.9749 | 23.9193 | 5 |
| 1732663800 | 23.9749 | 0.11 | 0.44 | 23.8698 | 23.9749 | 23.8698 | 31 |
| 1732577400 | 23.8698 | 0.03 | 0.14 | 24 | 24 | 23.8698 | 159 |
| 1732318200 | 23.8361 | 0.05 | 0.22 | 23.7849 | 23.8361 | 23.7849 | 98 |
| 1732231800 | 23.7849 | 0.12 | 0.49 | 23.6699 | 23.7849 | 23.6699 | 7 |
| 1732145400 | 23.6699 | -0.01 | -0.04 | 23.76 | 23.76 | 23.6699 | 90 |
| 1732059000 | 23.6804 | 0.08 | 0.34 | 23.6006 | 23.6804 | 23.6006 | 348 |
| 1731972600 | 23.6006 | 0.08 | 0.35 | 23.62 | 23.66 | 23.6006 | 891 |
| 1731713400 | 23.5192 | -0.23 | -0.97 | 23.7494 | 23.7494 | 23.5192 | 1115 |
| 1731627000 | 23.7494 | -0.02 | -0.09 | 23.7715 | 23.7715 | 23.7494 | 2 |
| 1731540600 | 23.7715 | 0.01 | 0.05 | 23.765 | 23.82 | 23.765 | 24 |
| 1731454200 | 23.7598 | 0 | 0.02 | 23.7562 | 23.76 | 23.72 | 257 |
| 1731367800 | 23.7562 | 0.02 | 0.09 | 23.82 | 23.82 | 23.71 | 497 |
| 1731108600 | 23.7351 | 0 | 0.00 | 23.8 | 23.8 | 23.72 | 146 |
| 1731022200 | 23.7342 | 0.09 | 0.36 | 23.6486 | 23.7342 | 23.6486 | 154 |
| 1730935800 | 23.6486 | 0.41 | 1.74 | 23.2435 | 23.6486 | 23.2435 | 5 |
| 1730849400 | 23.2435 | 0.22 | 0.95 | 23.0259 | 23.2435 | 23.0259 | 6 |
| 1730763000 | 23.0259 | -0.05 | -0.20 | 23.14 | 23.14 | 23.0259 | 16 |
| 1730500200 | 23.0711 | 0.04 | 0.15 | 23.0355 | 23.0711 | 23.0355 | 16 |
| 1730413800 | 23.0355 | -0.26 | -1.12 | 23.2959 | 23.2959 | 23.0355 | 209 |
| 1730327400 | 23.2959 | -0.04 | -0.16 | 23.3342 | 23.3342 | 23.2959 | 3 |
| 1730241000 | 23.3342 | 0.01 | 0.06 | 23.3197 | 23.3342 | 23.3197 | 12 |
| 1730154600 | 23.3197 | 0.06 | 0.26 | 23.2597 | 23.3197 | 23.2597 | 7 |
| 1729895400 | 23.2597 | -0.03 | -0.12 | 23.2879 | 23.2879 | 23.2597 | 31 |
| 1729809000 | 23.2879 | 0.07 | 0.29 | 23.2196 | 23.2879 | 23.2196 | 31 |
| 1729722600 | 23.2196 | -0.14 | -0.60 | 23.3605 | 23.3605 | 23.2196 | 3 |
| 1729636200 | 23.3605 | 0.03 | 0.13 | 23.3306 | 23.3605 | 23.3306 | 11 |
| 1729549800 | 23.3306 | -0.02 | -0.08 | 22.01 | 23.3306 | 22.01 | 106 |
| 1729290600 | 23.3498 | 0.01 | 0.05 | 23.339 | 23.3498 | 23.339 | 4 |
| 1729204200 | 23.339 | 0.03 | 0.12 | 23.3105 | 23.339 | 23.3105 | 6 |
| 1729117800 | 23.3105 | 0.08 | 0.35 | 23.2298 | 23.3105 | 23.2 | 48 |
| 1729031400 | 23.2298 | -0.03 | -0.11 | 23.2556 | 23.2556 | 23.2298 | 63 |
| 1728945000 | 23.2556 | 0.05 | 0.22 | 23.3 | 23.3 | 23.2556 | 12 |
| 1728685800 | 23.2052 | 0.04 | 0.18 | 23.1642 | 23.2052 | 23.1642 | 23 |
| 1728599400 | 23.1642 | 0.02 | 0.11 | 23.1398 | 23.1642 | 23.1398 | 2 |
| 1728513000 | 23.1398 | 0.08 | 0.35 | 23.0596 | 23.17 | 23.0596 | 3 |
| 1728426600 | 23.0596 | 0.16 | 0.70 | 22.92 | 23.11 | 22.92 | 22 |
| 1728340200 | 22.8982 | -0.12 | -0.54 | 22.995 | 22.995 | 22.89 | 563 |
| 1728081000 | 23.0225 | 0.14 | 0.60 | 22.8855 | 23.0225 | 22.8855 | 104 |
| 1727994600 | 22.8855 | -0.01 | -0.06 | 22.93 | 22.93 | 22.8855 | 4 |
| 1727908200 | 22.8999 | -0.33 | -1.44 | 22.8841 | 22.8999 | 22.8841 | 8 |
| 1727821800 | 23.2347 | -0.13 | -0.55 | 23.363 | 23.363 | 23.2347 | 11 |
| 1727735400 | 23.363 | 0.05 | 0.23 | 23.3097 | 23.363 | 23.3097 | 52 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
