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%
APDB — Aptus April Deep Buffer ETF
Cboe BZXAptus April Deep Buffer ETF
$26.19
-0.03(-0.10%)
- O
- 26.19
- H
- 26.19
- L
- 26.19
- V
- 10.08
⏱️ End-of-day dataAs of Sep 30, 2026
Latest Close$26.19
Period Return+3.09%
Period High$27.22
Period Low$25.33
Avg Daily Volume1.5K
Total Trading Days102
APDB — Historical OHLCV Price & Volume Table
May 6, 2026 — Sep 30, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | $26.19 | $26.19 | $26.19 | $26.19 | $-0.03 | -0.10% | 10 | $26.18 | $26.19 $26.19 |
| Sep 29, 2026 | $26.22 | $26.22 | $26.22 | $26.22 | $-0.01 | -0.02% | 10 | $26.16 | $26.22 $26.22 |
| Sep 28, 2026 | $26.23 | $26.23 | $26.23 | $26.23 | $-0.09 | -0.33% | 14 | $26.23 | $26.23 $26.23 |
| Sep 25, 2026 | $26.31 | $26.31 | $26.31 | $26.31 | +$0.08 | +0.29% | 11 | $26.18 | $26.31 $26.31 |
| Sep 24, 2026 | $26.24 | $26.24 | $26.24 | $26.24 | $-0.98 | -3.61% | 11 | $26.24 | $26.24 $26.24 |
| Sep 23, 2026 | $27.22 | $27.22 | $27.22 | $27.22 | +$0.89 | +3.36% | 10 | $26.33 | $27.22 $27.22 |
| Sep 22, 2026 | $26.33 | $26.33 | $26.33 | $26.33 | +$0.02 | +0.09% | 10 | $26.27 | $26.33 $26.33 |
| Sep 21, 2026 | $26.26 | $26.31 | $26.26 | $26.31 | +$0.17 | +0.66% | 160 | $26.25 | $26.26 $26.31 |
| Sep 18, 2026 | $26.14 | $26.14 | $26.14 | $26.14 | +$0.02 | +0.08% | 10 | $26.05 | $26.14 $26.14 |
| Sep 17, 2026 | $26.12 | $26.12 | $26.12 | $26.12 | +$0.14 | +0.54% | 60 | $26.09 | $26.12 $26.12 |
| Sep 16, 2026 | $25.99 | $25.99 | $25.98 | $25.98 | $-0.05 | -0.19% | 313 | $25.99 | $25.98 $25.99 |
| Sep 15, 2026 | $26.03 | $26.03 | $26.03 | $26.03 | $-0.06 | -0.23% | 10 | $26.00 | $26.03 $26.03 |
| Sep 14, 2026 | $26.09 | $26.09 | $26.09 | $26.09 | $-0.07 | -0.25% | 10 | $25.99 | $26.09 $26.09 |
| Sep 11, 2026 | $26.15 | $26.15 | $26.15 | $26.15 | +$0.14 | +0.52% | 96 | $26.16 | $26.15 $26.15 |
| Sep 10, 2026 | $26.03 | $26.03 | $26.02 | $26.02 | $-0.08 | -0.31% | 2,010 | $26.03 | $26.02 $26.03 |
| Sep 9, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | $-0.05 | -0.21% | 10 | $26.08 | $26.10 $26.10 |
| Sep 8, 2026 | $26.18 | $26.19 | $26.15 | $26.15 | $-0.06 | -0.22% | 472 | $26.18 | $26.15 $26.19 |
| Sep 4, 2026 | $26.23 | $26.24 | $26.21 | $26.21 | $-0.06 | -0.22% | 1,310 | $26.23 | $26.21 $26.24 |
| Sep 3, 2026 | $26.27 | $26.27 | $26.26 | $26.26 | +$0.13 | +0.50% | 1,110 | $26.27 | $26.26 $26.27 |
| Sep 2, 2026 | $26.14 | $26.14 | $26.14 | $26.14 | +$0.08 | +0.31% | 10 | $26.06 | $26.14 $26.14 |
| Sep 1, 2026 | $26.06 | $26.06 | $26.06 | $26.06 | $-0.10 | -0.37% | 10 | $26.05 | $26.06 $26.06 |
| Aug 31, 2026 | $26.15 | $26.15 | $26.15 | $26.15 | $-0.02 | -0.09% | 11 | $26.11 | $26.15 $26.15 |
| Aug 28, 2026 | $26.18 | $26.18 | $26.18 | $26.18 | $-0.01 | -0.04% | 10 | $26.18 | $26.18 $26.18 |
| Aug 27, 2026 | $26.19 | $26.19 | $26.19 | $26.19 | +$0.07 | +0.27% | 10 | $26.08 | $26.19 $26.19 |
| Aug 26, 2026 | $26.12 | $26.12 | $26.12 | $26.12 | +$0.02 | +0.06% | 10 | $26.04 | $26.12 $26.12 |
| Aug 25, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | +$0.02 | +0.08% | 11 | $26.04 | $26.10 $26.10 |
| Aug 24, 2026 | $26.04 | $26.08 | $26.04 | $26.08 | $-0.02 | -0.08% | 135 | $26.04 | $26.04 $26.08 |
| Aug 21, 2026 | $26.09 | $26.10 | $26.09 | $26.10 | +$0.06 | +0.23% | 161 | $26.09 | $26.09 $26.10 |
| Aug 20, 2026 | $26.07 | $26.07 | $26.04 | $26.04 | $-0.09 | -0.34% | 2,510 | $26.07 | $26.04 $26.07 |
| Aug 19, 2026 | $26.14 | $26.14 | $26.13 | $26.13 | +$0.02 | +0.08% | 210 | $26.14 | $26.13 $26.14 |