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%
APRB — Aptus April Buffer ETF
Cboe BZXAptus April Buffer ETF
$27.57
+0.05(+0.17%)
- O
- 27.46
- H
- 27.57
- L
- 27.46
- V
- 2.65K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$27.57
Period Return+10.28%
Period High$27.58
Period Low$24.84
Avg Daily Volume5.9K
Total Trading Days244
APRB — Historical OHLCV Price & Volume Table
Oct 13, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $27.46 | $27.57 | $27.46 | $27.57 | +$0.05 | +0.17% | 2,649 | $27.54 | $27.46 $27.57 |
| Sep 30, 2026 | $27.53 | $27.58 | $27.52 | $27.52 | $-0.01 | -0.02% | 4,218 | $27.55 | $27.52 $27.58 |
| Sep 29, 2026 | $27.50 | $27.53 | $27.50 | $27.53 | +$0.01 | +0.02% | 305 | $27.52 | $27.50 $27.53 |
| Sep 28, 2026 | $27.51 | $27.52 | $27.51 | $27.52 | $-0.04 | -0.15% | 138 | $27.51 | $27.51 $27.52 |
| Sep 25, 2026 | $27.58 | $27.58 | $27.57 | $27.57 | +$0.04 | +0.16% | 801 | $27.57 | $27.57 $27.58 |
| Sep 24, 2026 | $27.52 | $27.52 | $27.52 | $27.52 | $-0.00 | -0.02% | 12 | $27.50 | $27.52 $27.52 |
| Sep 23, 2026 | $27.53 | $27.53 | $27.53 | $27.53 | $-0.01 | -0.02% | 137 | $27.51 | $27.53 $27.53 |
| Sep 22, 2026 | $27.55 | $27.55 | $27.52 | $27.53 | $-0.01 | -0.04% | 1,824 | $27.53 | $27.52 $27.55 |
| Sep 21, 2026 | $27.57 | $27.57 | $27.54 | $27.54 | +$0.09 | +0.31% | 377 | $27.57 | $27.54 $27.57 |
| Sep 18, 2026 | $27.44 | $27.47 | $27.44 | $27.46 | +$0.03 | +0.09% | 2,975 | $27.45 | $27.44 $27.47 |
| Sep 17, 2026 | $27.43 | $27.47 | $27.42 | $27.43 | +$0.10 | +0.37% | 5,755 | $27.44 | $27.42 $27.47 |
| Sep 16, 2026 | $27.41 | $27.41 | $27.33 | $27.33 | $-0.04 | -0.14% | 3,829 | $27.41 | $27.33 $27.41 |
| Sep 15, 2026 | $27.35 | $27.37 | $27.35 | $27.37 | $-0.04 | -0.16% | 6,387 | $27.35 | $27.35 $27.37 |
| Sep 14, 2026 | $27.34 | $27.42 | $27.34 | $27.41 | $-0.02 | -0.06% | 11,467 | $27.35 | $27.34 $27.42 |
| Sep 11, 2026 | $27.40 | $27.43 | $27.40 | $27.43 | +$0.07 | +0.26% | 11,454 | $27.41 | $27.40 $27.43 |
| Sep 10, 2026 | $27.36 | $27.36 | $27.36 | $27.36 | $-0.05 | -0.18% | 7 | $27.34 | $27.36 $27.36 |
| Sep 9, 2026 | $27.41 | $27.41 | $27.40 | $27.40 | $-0.03 | -0.11% | 2,181 | $27.41 | $27.40 $27.41 |
| Sep 8, 2026 | $27.44 | $27.44 | $27.44 | $27.44 | $-0.04 | -0.13% | 138 | $27.44 | $27.44 $27.44 |
| Sep 4, 2026 | $27.47 | $27.47 | $27.47 | $27.47 | $-0.02 | -0.07% | 7 | $27.48 | $27.47 $27.47 |
| Sep 3, 2026 | $27.46 | $27.49 | $27.46 | $27.49 | +$0.09 | +0.31% | 3,608 | $27.46 | $27.46 $27.49 |
| Sep 2, 2026 | $27.43 | $27.43 | $27.35 | $27.41 | +$0.04 | +0.16% | 617 | $27.39 | $27.35 $27.43 |
| Sep 1, 2026 | $27.37 | $27.37 | $27.36 | $27.36 | $-0.04 | -0.14% | 494 | $27.36 | $27.36 $27.37 |
| Aug 31, 2026 | $27.40 | $27.40 | $27.40 | $27.40 | +$0.00 | +0.00% | 8 | $27.37 | $27.40 $27.40 |
| Aug 28, 2026 | $27.40 | $27.40 | $27.40 | $27.40 | $-0.01 | -0.02% | 8 | $27.41 | $27.40 $27.40 |
| Aug 27, 2026 | $27.41 | $27.41 | $27.41 | $27.41 | +$0.02 | +0.05% | 7 | $27.38 | $27.41 $27.41 |
| Aug 26, 2026 | $27.39 | $27.39 | $27.39 | $27.39 | +$0.04 | +0.13% | 107 | $27.39 | $27.39 $27.39 |
| Aug 25, 2026 | $27.35 | $27.35 | $27.35 | $27.35 | +$0.00 | +0.02% | 109 | $27.35 | $27.35 $27.35 |
| Aug 24, 2026 | $27.34 | $27.35 | $27.34 | $27.35 | +$0.02 | +0.06% | 1,414 | $27.35 | $27.34 $27.35 |
| Aug 21, 2026 | $27.36 | $27.36 | $27.33 | $27.33 | +$0.04 | +0.16% | 2,176 | $27.36 | $27.33 $27.36 |
| Aug 20, 2026 | $27.29 | $27.29 | $27.29 | $27.29 | $-0.04 | -0.15% | 7 | $27.30 | $27.29 $27.29 |