MARKET IS OPEN
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%
ALDB — Aptus Laddered Deep Buffer ETF
Cboe BZXAptus Laddered Deep Buffer ETF
$25.80
-0.02(-0.08%)
- O
- 25.80
- H
- 25.80
- L
- 25.80
- V
- 608
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$25.80
Period Return+2.95%
Period High$26.06
Period Low$24.84
Avg Daily Volume6.4K
Total Trading Days98
ALDB — Historical OHLCV Price & Volume Table
May 13, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $25.80 | $25.80 | $25.80 | $25.80 | $-0.02 | -0.08% | 608 | $25.78 | $25.80 $25.80 |
| Sep 30, 2026 | $25.82 | $25.82 | $25.82 | $25.82 | $-0.00 | -0.01% | 114 | $25.82 | $25.82 $25.82 |
| Sep 29, 2026 | $25.82 | $25.83 | $25.80 | $25.82 | $-0.03 | -0.13% | 2,395 | $25.80 | $25.80 $25.83 |
| Sep 28, 2026 | $25.82 | $25.85 | $25.78 | $25.85 | $-0.09 | -0.35% | 609 | $25.81 | $25.78 $25.85 |
| Sep 25, 2026 | $25.95 | $25.95 | $25.95 | $25.95 | +$0.09 | +0.34% | 189 | $25.93 | $25.95 $25.95 |
| Sep 24, 2026 | $25.86 | $25.86 | $25.86 | $25.86 | $-0.03 | -0.12% | 15 | $25.78 | $25.86 $25.86 |
| Sep 23, 2026 | $26.06 | $26.06 | $25.85 | $25.89 | $-0.09 | -0.33% | 1,406 | $25.91 | $25.85 $26.06 |
| Sep 22, 2026 | $25.99 | $25.99 | $25.98 | $25.98 | +$0.02 | +0.08% | 141 | $25.98 | $25.98 $25.99 |
| Sep 21, 2026 | $25.96 | $25.96 | $25.95 | $25.95 | +$0.22 | +0.84% | 720 | $25.95 | $25.95 $25.96 |
| Sep 18, 2026 | $25.72 | $25.74 | $25.67 | $25.74 | +$0.02 | +0.08% | 12,010 | $25.72 | $25.67 $25.74 |
| Sep 17, 2026 | $25.74 | $25.74 | $25.72 | $25.72 | +$0.18 | +0.71% | 1,752 | $25.73 | $25.72 $25.74 |
| Sep 16, 2026 | $25.69 | $25.71 | $25.54 | $25.54 | $-0.08 | -0.29% | 446 | $25.64 | $25.54 $25.71 |
| Sep 15, 2026 | $25.61 | $25.61 | $25.61 | $25.61 | $-0.08 | -0.31% | 16 | $25.59 | $25.61 $25.61 |
| Sep 14, 2026 | $25.74 | $25.74 | $25.69 | $25.69 | $-0.06 | -0.25% | 1,004 | $25.72 | $25.69 $25.74 |
| Sep 11, 2026 | $25.76 | $25.76 | $25.76 | $25.76 | +$0.16 | +0.63% | 208 | $25.78 | $25.76 $25.76 |
| Sep 10, 2026 | $25.64 | $25.66 | $25.59 | $25.59 | $-0.10 | -0.39% | 997 | $25.65 | $25.59 $25.66 |
| Sep 9, 2026 | $25.71 | $25.75 | $25.70 | $25.70 | $-0.07 | -0.27% | 1,740 | $25.73 | $25.70 $25.75 |
| Sep 8, 2026 | $25.77 | $25.80 | $25.76 | $25.76 | $-0.05 | -0.18% | 2,115 | $25.79 | $25.76 $25.80 |
| Sep 4, 2026 | $25.85 | $25.85 | $25.78 | $25.81 | $-0.05 | -0.17% | 9,553 | $25.81 | $25.78 $25.85 |
| Sep 3, 2026 | $25.86 | $25.86 | $25.86 | $25.86 | +$0.13 | +0.50% | 1,754 | $25.86 | $25.86 $25.86 |
| Sep 2, 2026 | $25.77 | $25.77 | $25.73 | $25.73 | +$0.07 | +0.26% | 4,125 | $25.77 | $25.73 $25.77 |
| Sep 1, 2026 | $25.68 | $25.72 | $25.66 | $25.66 | $-0.09 | -0.36% | 6,795 | $25.69 | $25.66 $25.72 |
| Aug 31, 2026 | $25.75 | $25.75 | $25.75 | $25.75 | $-0.02 | -0.09% | 435 | $25.76 | $25.75 $25.75 |
| Aug 28, 2026 | $25.82 | $25.83 | $25.78 | $25.78 | $-0.02 | -0.06% | 1,797 | $25.83 | $25.78 $25.83 |
| Aug 27, 2026 | $25.81 | $25.81 | $25.74 | $25.79 | +$0.08 | +0.30% | 4,682 | $25.78 | $25.74 $25.81 |
| Aug 26, 2026 | $25.71 | $25.71 | $25.71 | $25.71 | $-0.01 | -0.02% | 274 | $25.70 | $25.71 $25.71 |
| Aug 25, 2026 | $25.69 | $25.72 | $25.68 | $25.72 | +$0.05 | +0.19% | 3,880 | $25.69 | $25.68 $25.72 |
| Aug 24, 2026 | $25.62 | $25.71 | $25.62 | $25.67 | $-0.04 | -0.16% | 3,603 | $25.65 | $25.62 $25.71 |
| Aug 21, 2026 | $25.65 | $25.71 | $25.65 | $25.71 | +$0.06 | +0.23% | 1,821 | $25.66 | $25.65 $25.71 |
| Aug 20, 2026 | $25.74 | $25.74 | $25.65 | $25.65 | $-0.09 | -0.35% | 1,215 | $25.70 | $25.65 $25.74 |