MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JULB — Aptus July Buffer ETF
Cboe BZXAptus July Buffer ETF
$28.39
+0.13(+0.44%)
- O
- 28.38
- H
- 28.42
- L
- 28.38
- V
- 4.39K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$28.39
Period Return+13.56%
Period High$28.42
Period Low$24.75
Avg Daily Volume10.0K
Total Trading Days246
JULB — Historical OHLCV Price & Volume Table
Oct 13, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $28.38 | $28.42 | $28.38 | $28.39 | +$0.13 | +0.44% | 4,386 | $28.40 | $28.38 $28.42 |
| Oct 2, 2026 | $28.32 | $28.35 | $28.21 | $28.27 | +$0.11 | +0.39% | 6,391 | $28.26 | $28.21 $28.35 |
| Oct 1, 2026 | $28.09 | $28.20 | $28.09 | $28.16 | +$0.01 | +0.02% | 5,117 | $28.14 | $28.09 $28.20 |
| Sep 30, 2026 | $28.25 | $28.26 | $28.15 | $28.15 | $-0.00 | -0.01% | 64,395 | $28.22 | $28.15 $28.26 |
| Sep 29, 2026 | $28.15 | $28.19 | $28.12 | $28.15 | $-0.02 | -0.08% | 1,865 | $28.16 | $28.12 $28.19 |
| Sep 28, 2026 | $28.15 | $28.21 | $28.15 | $28.18 | $-0.13 | -0.45% | 7,060 | $28.17 | $28.15 $28.21 |
| Sep 25, 2026 | $28.23 | $28.30 | $28.23 | $28.30 | +$0.09 | +0.33% | 286 | $28.24 | $28.23 $28.30 |
| Sep 24, 2026 | $28.21 | $28.21 | $28.21 | $28.21 | $-0.05 | -0.17% | 168 | $28.20 | $28.21 $28.21 |
| Sep 23, 2026 | $28.29 | $28.29 | $28.17 | $28.26 | $-0.07 | -0.23% | 2,410 | $28.23 | $28.17 $28.29 |
| Sep 22, 2026 | $28.31 | $28.37 | $28.28 | $28.32 | $-0.00 | -0.01% | 6,427 | $28.34 | $28.28 $28.37 |
| Sep 21, 2026 | $28.25 | $28.33 | $28.25 | $28.33 | +$0.26 | +0.91% | 571 | $28.30 | $28.25 $28.33 |
| Sep 18, 2026 | $28.01 | $28.07 | $27.99 | $28.07 | +$0.01 | +0.04% | 2,235 | $28.00 | $27.99 $28.07 |
| Sep 17, 2026 | $27.98 | $28.08 | $27.98 | $28.06 | +$0.20 | +0.72% | 14,308 | $28.05 | $27.98 $28.08 |
| Sep 16, 2026 | $27.99 | $28.05 | $27.86 | $27.86 | $-0.08 | -0.27% | 8,843 | $28.02 | $27.86 $28.05 |
| Sep 15, 2026 | $27.97 | $27.97 | $27.94 | $27.94 | $-0.10 | -0.34% | 1,330 | $27.97 | $27.94 $27.97 |
| Sep 14, 2026 | $28.00 | $28.05 | $27.97 | $28.03 | $-0.06 | -0.23% | 2,932 | $28.00 | $27.97 $28.05 |
| Sep 11, 2026 | $28.07 | $28.14 | $28.07 | $28.09 | +$0.15 | +0.55% | 5,034 | $28.10 | $28.07 $28.14 |
| Sep 10, 2026 | $27.94 | $27.94 | $27.94 | $27.94 | $-0.10 | -0.36% | 15 | $27.94 | $27.94 $27.94 |
| Sep 9, 2026 | $28.07 | $28.07 | $28.04 | $28.04 | $-0.07 | -0.24% | 320 | $28.07 | $28.04 $28.07 |
| Sep 8, 2026 | $28.16 | $28.16 | $28.11 | $28.11 | $-0.09 | -0.32% | 686 | $28.16 | $28.11 $28.16 |
| Sep 4, 2026 | $28.20 | $28.22 | $28.20 | $28.20 | $-0.05 | -0.18% | 1,062 | $28.21 | $28.20 $28.22 |
| Sep 3, 2026 | $28.22 | $28.30 | $28.22 | $28.25 | +$0.17 | +0.59% | 6,634 | $28.27 | $28.22 $28.30 |
| Sep 2, 2026 | $28.05 | $28.12 | $28.05 | $28.09 | +$0.11 | +0.40% | 2,776 | $28.10 | $28.05 $28.12 |
| Sep 1, 2026 | $28.03 | $28.03 | $27.97 | $27.97 | $-0.13 | -0.48% | 1,413 | $28.01 | $27.97 $28.03 |
| Aug 31, 2026 | $28.10 | $28.13 | $28.04 | $28.11 | $-0.02 | -0.08% | 14,635 | $28.09 | $28.04 $28.13 |
| Aug 28, 2026 | $28.20 | $28.23 | $28.13 | $28.13 | $-0.05 | -0.19% | 816 | $28.22 | $28.13 $28.23 |
| Aug 27, 2026 | $28.18 | $28.18 | $28.18 | $28.18 | +$0.09 | +0.33% | 28 | $28.14 | $28.18 $28.18 |
| Aug 26, 2026 | $28.07 | $28.10 | $28.07 | $28.09 | +$0.03 | +0.11% | 1,577 | $28.09 | $28.07 $28.10 |
| Aug 25, 2026 | $28.07 | $28.07 | $28.04 | $28.06 | +$0.05 | +0.16% | 4,739 | $28.06 | $28.04 $28.07 |
| Aug 24, 2026 | $28.01 | $28.05 | $27.97 | $28.02 | $-0.04 | -0.14% | 7,599 | $28.02 | $27.97 $28.05 |