MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
JANB — Aptus January Buffer ETF
Cboe BZXAptus January Buffer ETF
$28.11
+0.14(+0.48%)
- O
- 27.90
- H
- 28.14
- L
- 27.90
- V
- 10.19K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.11
Period Return+12.44%
Period High$28.44
Period Low$24.68
Avg Daily Volume17.7K
Total Trading Days245
JANB — Historical OHLCV Price & Volume Table
Oct 13, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.90 | $28.14 | $27.90 | $28.11 | +$0.14 | +0.48% | 10,188 | $28.09 | $27.90 $28.14 |
| Oct 1, 2026 | $27.94 | $28.00 | $27.91 | $27.97 | $-0.02 | -0.08% | 4,167 | $27.96 | $27.91 $28.00 |
| Sep 30, 2026 | $28.05 | $28.07 | $27.96 | $28.00 | +$0.02 | +0.06% | 74,517 | $28.07 | $27.96 $28.07 |
| Sep 29, 2026 | $27.97 | $28.01 | $27.97 | $27.98 | $-0.02 | -0.05% | 1,198 | $27.98 | $27.97 $28.01 |
| Sep 28, 2026 | $28.05 | $28.05 | $28.00 | $28.00 | $-0.10 | -0.36% | 1,125 | $28.03 | $28.00 $28.05 |
| Sep 25, 2026 | $28.11 | $28.11 | $28.05 | $28.10 | +$0.09 | +0.32% | 2,646 | $28.07 | $28.05 $28.11 |
| Sep 24, 2026 | $28.04 | $28.04 | $28.01 | $28.01 | +$0.00 | +0.00% | 1,096 | $28.02 | $28.01 $28.04 |
| Sep 23, 2026 | $28.44 | $28.44 | $28.00 | $28.01 | $-0.09 | -0.32% | 3,541 | $28.13 | $28.00 $28.44 |
| Sep 22, 2026 | $28.06 | $28.11 | $28.06 | $28.09 | +$0.01 | +0.03% | 2,335 | $28.08 | $28.06 $28.11 |
| Sep 21, 2026 | $28.05 | $28.11 | $28.02 | $28.09 | +$0.19 | +0.68% | 1,472 | $28.08 | $28.02 $28.11 |
| Sep 18, 2026 | $27.85 | $27.92 | $27.83 | $27.90 | +$0.02 | +0.06% | 3,088 | $27.85 | $27.83 $27.92 |
| Sep 17, 2026 | $27.87 | $27.89 | $27.85 | $27.88 | +$0.20 | +0.71% | 6,260 | $27.87 | $27.85 $27.89 |
| Sep 16, 2026 | $27.82 | $27.86 | $27.63 | $27.68 | $-0.10 | -0.35% | 11,832 | $27.81 | $27.63 $27.86 |
| Sep 15, 2026 | $27.77 | $27.78 | $27.75 | $27.78 | $-0.05 | -0.18% | 2,923 | $27.76 | $27.75 $27.78 |
| Sep 14, 2026 | $27.77 | $27.86 | $27.77 | $27.83 | $-0.05 | -0.18% | 9,054 | $27.84 | $27.77 $27.86 |
| Sep 11, 2026 | $27.91 | $27.91 | $27.86 | $27.88 | +$0.14 | +0.52% | 1,725 | $27.88 | $27.86 $27.91 |
| Sep 10, 2026 | $27.75 | $27.75 | $27.74 | $27.74 | $-0.09 | -0.31% | 4,415 | $27.75 | $27.74 $27.75 |
| Sep 9, 2026 | $27.83 | $27.83 | $27.82 | $27.82 | $-0.05 | -0.18% | 672 | $27.82 | $27.82 $27.83 |
| Sep 8, 2026 | $27.57 | $27.92 | $27.57 | $27.87 | $-0.07 | -0.23% | 3,483 | $27.83 | $27.57 $27.92 |
| Sep 4, 2026 | $27.94 | $27.94 | $27.94 | $27.94 | $-0.04 | -0.14% | 116 | $27.94 | $27.94 $27.94 |
| Sep 3, 2026 | $27.96 | $28.00 | $27.92 | $27.98 | +$0.16 | +0.56% | 3,864 | $27.97 | $27.92 $28.00 |
| Sep 2, 2026 | $27.79 | $27.88 | $27.79 | $27.82 | +$0.05 | +0.18% | 4,513 | $27.84 | $27.79 $27.88 |
| Sep 1, 2026 | $27.81 | $27.81 | $27.73 | $27.77 | $-0.11 | -0.38% | 6,885 | $27.78 | $27.73 $27.81 |
| Aug 31, 2026 | $27.82 | $27.91 | $27.82 | $27.88 | $-0.01 | -0.05% | 3,192 | $27.86 | $27.82 $27.91 |
| Aug 28, 2026 | $27.90 | $27.90 | $27.85 | $27.89 | +$0.01 | +0.02% | 2,393 | $27.89 | $27.85 $27.90 |
| Aug 27, 2026 | $27.88 | $27.93 | $27.88 | $27.89 | +$0.07 | +0.26% | 1,895 | $27.91 | $27.88 $27.93 |
| Aug 26, 2026 | $27.78 | $27.82 | $27.78 | $27.81 | +$0.01 | +0.05% | 3,841 | $27.80 | $27.78 $27.82 |
| Aug 25, 2026 | $27.77 | $27.81 | $27.76 | $27.80 | $-0.00 | +0.00% | 2,248 | $27.78 | $27.76 $27.81 |
| Aug 24, 2026 | $27.74 | $27.81 | $27.74 | $27.80 | +$0.04 | +0.14% | 5,218 | $27.77 | $27.74 $27.81 |
| Aug 21, 2026 | $27.78 | $27.82 | $27.76 | $27.76 | +$0.02 | +0.06% | 6,127 | $27.78 | $27.76 $27.82 |