MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ABUF — Aptus Laddered Buffer ETF
Cboe BZXAptus Laddered Buffer ETF
$27.77
-0.06(-0.22%)
- O
- 27.74
- H
- 27.85
- L
- 27.74
- V
- 3.9K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$27.77
Period Return+10.53%
Period High$28.13
Period Low$25.12
Avg Daily Volume3.9K
Total Trading Days127
ABUF — Historical OHLCV Price & Volume Table
Apr 1, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $27.74 | $27.85 | $27.74 | $27.77 | $-0.06 | -0.22% | 3,903 | $27.79 | $27.74 $27.85 |
| Sep 30, 2026 | $27.83 | $27.83 | $27.83 | $27.83 | $-0.02 | -0.07% | 113 | $27.83 | $27.83 $27.83 |
| Sep 29, 2026 | $27.85 | $27.85 | $27.85 | $27.85 | +$0.03 | +0.12% | 612 | $27.85 | $27.85 $27.85 |
| Sep 28, 2026 | $27.82 | $27.82 | $27.82 | $27.82 | $-0.06 | -0.23% | 12 | $27.83 | $27.82 $27.82 |
| Sep 25, 2026 | $27.91 | $27.91 | $27.88 | $27.88 | +$0.06 | +0.20% | 6,864 | $27.91 | $27.88 $27.91 |
| Sep 24, 2026 | $28.13 | $28.13 | $27.79 | $27.83 | $-0.03 | -0.09% | 24,174 | $27.87 | $27.79 $28.13 |
| Sep 23, 2026 | $27.85 | $27.86 | $27.85 | $27.85 | $-0.04 | -0.14% | 7,827 | $27.85 | $27.85 $27.86 |
| Sep 22, 2026 | $27.90 | $27.93 | $27.89 | $27.89 | $-0.02 | -0.07% | 2,552 | $27.93 | $27.89 $27.93 |
| Sep 21, 2026 | $27.88 | $27.91 | $27.88 | $27.91 | +$0.18 | +0.66% | 1,598 | $27.88 | $27.88 $27.91 |
| Sep 18, 2026 | $27.74 | $27.74 | $27.73 | $27.73 | +$0.03 | +0.10% | 8,232 | $27.74 | $27.73 $27.74 |
| Sep 17, 2026 | $27.72 | $27.72 | $27.70 | $27.70 | +$0.16 | +0.58% | 940 | $27.72 | $27.70 $27.72 |
| Sep 16, 2026 | $27.62 | $27.63 | $27.54 | $27.54 | $-0.05 | -0.18% | 619 | $27.62 | $27.54 $27.63 |
| Sep 15, 2026 | $27.59 | $27.59 | $27.59 | $27.59 | $-0.05 | -0.18% | 12 | $27.60 | $27.59 $27.59 |
| Sep 14, 2026 | $27.57 | $27.69 | $27.57 | $27.64 | $-0.06 | -0.20% | 2,465 | $27.64 | $27.57 $27.69 |
| Sep 11, 2026 | $27.70 | $27.70 | $27.70 | $27.70 | +$0.14 | +0.49% | 12 | $27.69 | $27.70 $27.70 |
| Sep 10, 2026 | $27.59 | $27.59 | $27.56 | $27.56 | $-0.08 | -0.29% | 2,020 | $27.58 | $27.56 $27.59 |
| Sep 9, 2026 | $27.68 | $27.68 | $27.64 | $27.64 | $-0.08 | -0.29% | 1,904 | $27.68 | $27.64 $27.68 |
| Sep 8, 2026 | $27.73 | $27.75 | $27.72 | $27.72 | $-0.03 | -0.12% | 6,381 | $27.74 | $27.72 $27.75 |
| Sep 4, 2026 | $27.79 | $27.79 | $27.75 | $27.75 | $-0.01 | -0.04% | 1,877 | $27.77 | $27.75 $27.79 |
| Sep 3, 2026 | $27.73 | $27.77 | $27.73 | $27.77 | +$0.11 | +0.38% | 115 | $27.73 | $27.73 $27.77 |
| Sep 2, 2026 | $27.65 | $27.66 | $27.63 | $27.66 | +$0.08 | +0.29% | 526 | $27.63 | $27.63 $27.66 |
| Sep 1, 2026 | $27.61 | $27.65 | $27.58 | $27.58 | $-0.09 | -0.33% | 615 | $27.62 | $27.58 $27.65 |
| Aug 31, 2026 | $27.67 | $27.67 | $27.66 | $27.67 | $-0.01 | -0.05% | 4,638 | $27.66 | $27.66 $27.67 |
| Aug 28, 2026 | $27.69 | $27.69 | $27.69 | $27.69 | $-0.01 | -0.04% | 3,620 | $27.69 | $27.69 $27.69 |
| Aug 27, 2026 | $27.67 | $27.70 | $27.67 | $27.70 | +$0.11 | +0.38% | 425 | $27.67 | $27.67 $27.70 |
| Aug 26, 2026 | $27.58 | $27.59 | $27.58 | $27.59 | $-0.02 | -0.07% | 809 | $27.59 | $27.58 $27.59 |
| Aug 25, 2026 | $27.63 | $27.63 | $27.57 | $27.61 | +$0.03 | +0.11% | 18,974 | $27.58 | $27.57 $27.63 |
| Aug 24, 2026 | $27.58 | $27.58 | $27.58 | $27.58 | $-0.01 | -0.05% | 9 | $27.56 | $27.58 $27.58 |
| Aug 21, 2026 | $27.63 | $27.63 | $27.59 | $27.59 | +$0.05 | +0.20% | 213 | $27.63 | $27.59 $27.63 |
| Aug 20, 2026 | $27.61 | $27.61 | $27.54 | $27.54 | $-0.08 | -0.29% | 1,721 | $27.59 | $27.54 $27.61 |