Dark

ABUF
Aptus Laddered Buffer ETF
stock BATS ETF

At Close

Sep 25, 2026 12:02:08 PM EDT

27.91USD+0.360%(+0.10)6,863

18.52Bid 35.95Ask 17.43Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 25, 2026 4:10:30 PM EDT

27.88USD-0.101%(-0.03)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	27.9100	27.9100	27.9100	27.9100	+0.305%	6,863	0.000%
2026-09-24	28.1300	28.1300	27.7900	27.8250	-0.090%	24,174	+0.305%
2026-09-23	27.8500	27.8600	27.8500	27.8500	-0.144%	7,827	+0.215%
2026-09-22	27.9000	27.9300	27.8902	27.8902	-0.071%	2,552	+0.071%
2026-09-21	27.8800	27.9100	27.8800	27.9100	+0.656%	1,598	0.000%
2026-09-18	27.7400	27.7400	27.7282	27.7282	+0.104%	8,232	+0.656%
2026-09-17	27.7200	27.7200	27.6994	27.6994	+0.579%	940	+0.760%
2026-09-16	27.6200	27.6300	27.5400	27.5400	-0.181%	619	+1.344%
2026-09-15	27.5900	27.5900	27.5900	27.5900	-0.181%	12	+1.160%
2026-09-14	27.5700	27.6900	27.5700	27.6400	-0.199%	2,465	+0.977%
2026-09-11	27.6950	27.6950	27.6950	27.6950	+0.490%	12	+0.776%
2026-09-10	27.5850	27.5900	27.5600	27.5600	-0.289%	2,020	+1.270%
2026-09-09	27.6800	27.6800	27.6400	27.6400	-0.289%	1,904	+0.977%
2026-09-08	27.7300	27.7500	27.7200	27.7200	-0.123%	6,381	+0.685%
2026-09-04	27.7900	27.7900	27.7540	27.7540	-0.040%	1,877	+0.562%
2026-09-03	27.7300	27.7650	27.7300	27.7650	+0.380%	115	+0.522%
2026-09-02	27.6500	27.6600	27.6300	27.6600	+0.289%	526	+0.904%
2026-09-01	27.6100	27.6500	27.5803	27.5803	-0.328%	615	+1.195%
2026-08-31	27.6700	27.6711	27.6600	27.6711	-0.050%	4,638	+0.863%
2026-08-28	27.6900	27.6900	27.6850	27.6850	-0.036%	3,620	+0.813%
2026-08-27	27.6700	27.6950	27.6700	27.6950	+0.381%	425	+0.776%
2026-08-26	27.5800	27.5900	27.5800	27.5900	-0.072%	809	+1.160%
2026-08-25	27.6300	27.6300	27.5700	27.6098	+0.108%	18,974	+1.087%
2026-08-24	27.5800	27.5800	27.5800	27.5800	-0.054%	9	+1.197%
2026-08-21	27.6299	27.6299	27.5948	27.5948	+0.196%	213	+1.142%
2026-08-20	27.6100	27.6100	27.5407	27.5407	-0.287%	1,721	+1.341%
2026-08-19	27.6200	27.6200	27.6200	27.6200	+0.036%	1,013	+1.050%
2026-08-18	27.6100	27.6100	27.6100	27.6100	-0.090%	218	+1.087%
2026-08-17	27.6350	27.6350	27.6350	27.6350	-0.235%	1,158	+0.995%
2026-08-14	27.7000	27.7000	27.7000	27.7000	+0.124%	109	+0.758%
2026-08-13	27.6650	27.6657	27.6650	27.6657	+0.202%	1,280	+0.883%
2026-08-12	27.6100	27.6100	27.6100	27.6100	+0.127%	8	+1.087%
2026-08-11	27.6199	27.6199	27.5750	27.5750	-0.072%	1,996	+1.215%
2026-08-10	27.6300	27.6300	27.5950	27.5950	0.000%	2,034	+1.142%
2026-08-07	27.6200	27.6300	27.5950	27.5950	+0.200%	1,523	+1.142%
2026-08-06	27.5700	27.5900	27.5400	27.5400	-0.079%	9,887	+1.344%
2026-08-05	27.5300	27.5900	27.5300	27.5618	+0.053%	5,606	+1.263%
2026-08-04	27.4100	27.6200	27.4100	27.5471	+0.573%	19,492	+1.317%
2026-08-03	27.3902	27.3902	27.3902	27.3902	+0.503%	8	+1.898%
2026-07-31	27.2530	27.2530	27.2530	27.2530	+0.447%	8	+2.411%
2026-07-30	27.0500	27.1316	27.0499	27.1316	+0.807%	972	+2.869%
2026-07-29	27.1000	27.1050	26.9143	26.9143	-0.739%	2,641	+3.700%
2026-07-28	27.1146	27.1146	27.1146	27.1146	+0.169%	6	+2.933%
2026-07-27	27.0800	27.0800	27.0300	27.0689	+0.122%	2,415	+3.107%
2026-07-24	27.0250	27.0360	27.0250	27.0360	+0.079%	832	+3.233%
2026-07-23	27.0500	27.0500	27.0147	27.0147	-0.626%	2,508	+3.314%
2026-07-22	27.2100	27.2300	27.1849	27.1849	-0.018%	3,891	+2.667%
2026-07-21	27.1650	27.1899	27.1650	27.1899	+0.424%	1,129	+2.648%
2026-07-20	27.0900	27.1699	27.0752	27.0752	-0.071%	2,304	+3.083%
2026-07-17	27.0945	27.0945	27.0945	27.0945	-0.372%	10	+3.010%
2026-07-16	27.2150	27.2150	27.1957	27.1957	-0.204%	223	+2.627%
2026-07-15	27.2512	27.2512	27.2512	27.2512	+0.115%	7	+2.418%
2026-07-14	27.1700	27.2200	27.1700	27.2200	+0.254%	2,547	+2.535%
2026-07-13	27.1511	27.1511	27.1511	27.1511	-0.326%	156	+2.795%
2026-07-10	27.2300	27.2400	27.2300	27.2400	+0.219%	1,006	+2.460%
2026-07-09	27.1300	27.2300	27.1300	27.1805	+0.314%	18,276	+2.684%
2026-07-08	27.0300	27.1299	27.0000	27.0955	-0.090%	130,831	+3.006%
2026-07-07	27.1700	27.1800	27.1200	27.1200	-0.166%	707	+2.913%
2026-07-06	27.1500	27.2000	27.1100	27.1650	+0.377%	19,932	+2.742%
2026-07-02	27.0631	27.0631	27.0631	27.0631	-0.004%	7	+3.129%
2026-07-01	27.1100	27.1100	27.0641	27.0641	-0.050%	1,199	+3.126%
2026-06-30	27.1000	27.1000	27.0776	27.0776	+0.411%	7,240	+3.074%
2026-06-29	26.9500	26.9900	26.9500	26.9667	+0.243%	5,624	+3.498%
2026-06-26	26.8600	26.9013	26.8600	26.9013	+0.305%	1,937	+3.750%
2026-06-25	26.8195	26.8195	26.8195	26.8195	-0.013%	0	+4.066%
2026-06-24	26.8900	26.8900	26.8229	26.8229	-0.088%	578	+4.053%
2026-06-23	26.9100	26.9199	26.8465	26.8465	-0.408%	451	+3.961%
2026-06-22	27.0400	27.0400	26.9566	26.9566	-0.145%	262	+3.537%
2026-06-18	26.9600	26.9957	26.9300	26.9957	+0.498%	4,722	+3.387%
2026-06-17	26.9600	26.9600	26.8620	26.8620	-0.642%	10,304	+3.901%
2026-06-16	26.9800	27.0355	26.9800	27.0355	+0.076%	385	+3.235%
2026-06-15	27.0200	27.0400	27.0050	27.0150	+0.651%	8,118	+3.313%
2026-06-12	26.8200	26.8402	26.8200	26.8402	+0.282%	374	+3.986%
2026-06-11	26.5500	26.7647	26.5500	26.7647	+0.659%	4,562	+4.279%
2026-06-10	26.6800	26.6800	26.5896	26.5896	-0.590%	1,789	+4.966%
2026-06-09	26.7473	26.7473	26.7473	26.7473	-0.134%	0	+4.347%
2026-06-08	26.8450	26.8450	26.7832	26.7832	+0.054%	1,525	+4.207%
2026-06-05	26.7700	26.7700	26.7100	26.7687	-0.802%	4,121	+4.264%
2026-06-04	26.9800	27.0300	26.9799	26.9850	+0.130%	16,176	+3.428%
2026-06-03	26.9900	26.9900	26.9500	26.9500	-0.130%	1,300	+3.562%
2026-06-02	27.0000	27.0000	26.9850	26.9850	+0.035%	960	+3.428%
2026-06-01	26.9756	26.9756	26.9756	26.9756	+0.076%	0.037	+3.464%
2026-05-29	26.9700	26.9900	26.9550	26.9550	+0.130%	1,986	+3.543%
2026-05-28	26.8900	26.9200	26.8900	26.9200	+0.203%	200	+3.678%
2026-05-27	26.8655	26.8655	26.8655	26.8655	+0.039%	0	+3.888%
2026-05-26	26.8550	26.8550	26.8550	26.8550	+0.221%	0	+3.929%
2026-05-22	26.7957	26.7957	26.7957	26.7957	+0.158%	0	+4.159%
2026-05-21	26.7100	26.7533	26.7100	26.7533	+0.068%	1,565	+4.324%
2026-05-20	26.7350	26.7350	26.7350	26.7350	+0.422%	0	+4.395%
2026-05-19	26.6226	26.6226	26.6226	26.6226	-0.235%	51	+4.836%
2026-05-18	26.6854	26.6854	26.6854	26.6854	+0.098%	0.037	+4.589%
2026-05-15	26.7200	26.7200	26.6594	26.6594	-0.357%	101	+4.691%
2026-05-14	26.7600	26.7900	26.7550	26.7550	+0.244%	6,077	+4.317%
2026-05-13	26.6800	26.7100	26.6400	26.6900	+0.185%	4,950	+4.571%
2026-05-12	26.5900	26.6407	26.5730	26.6407	-0.016%	11,282	+4.765%
2026-05-11	26.6800	26.6800	26.6450	26.6450	-0.018%	6,594	+4.748%
2026-05-08	26.6450	26.6900	26.6450	26.6497	+0.300%	600	+4.729%
2026-05-07	26.6200	26.6200	26.5700	26.5700	-0.113%	4,756	+5.043%
2026-05-06	26.6100	26.6100	26.6000	26.6000	+0.488%	106	+4.925%
2026-05-05	26.5200	26.5200	26.4707	26.4707	+0.363%	369	+5.437%
2026-05-04	26.4500	26.4500	26.3750	26.3750	-0.255%	16,883	+5.820%
2026-05-01	26.4900	26.4900	26.4425	26.4425	+0.180%	2,835	+5.550%
2026-04-30	26.3950	26.3950	26.3950	26.3950	+0.537%	0	+5.740%
2026-04-29	26.2800	26.2800	26.2541	26.2541	-0.022%	303	+6.307%
2026-04-28	26.2400	26.2600	26.2399	26.2600	-0.171%	2,701	+6.283%
2026-04-27	26.3100	26.3100	26.3050	26.3050	+0.059%	303	+6.102%
2026-04-24	26.2896	26.2896	26.2896	26.2896	+0.355%	199	+6.164%
2026-04-23	26.2100	26.2300	26.1967	26.1967	-0.222%	4,192	+6.540%
2026-04-22	26.2550	26.2550	26.2550	26.2550	+0.440%	0	+6.304%
2026-04-21	26.1400	26.1400	26.1400	26.1400	-0.220%	105	+6.771%
2026-04-20	26.1976	26.1976	26.1976	26.1976	-0.219%	1	+6.536%
2026-04-17	26.2500	26.2550	26.2500	26.2550	+0.689%	192	+6.304%
2026-04-16	26.0800	26.0800	26.0753	26.0753	+0.116%	198	+7.036%
2026-04-15	26.0500	26.0500	26.0398	26.0450	+0.393%	1,536	+7.161%
2026-04-14	25.9400	25.9430	25.9399	25.9430	+0.657%	1,030	+7.582%
2026-04-13	25.7737	25.7737	25.7737	25.7737	+0.561%	22	+8.289%
2026-04-10	25.6900	25.7000	25.6300	25.6300	-0.078%	1,060	+8.896%
2026-04-09	25.6600	25.6600	25.6500	25.6500	+0.423%	136	+8.811%
2026-04-08	25.5800	25.6000	25.5419	25.5419	+1.373%	6,898	+9.271%
2026-04-07	25.1960	25.1960	25.1960	25.1960	-0.010%	8	+10.772%
2026-04-06	25.1650	25.1985	25.1650	25.1985	+0.214%	2,267	+10.761%
2026-04-02	25.1446	25.1446	25.1446	25.1446	+0.081%	0	+10.998%
2026-04-01	25.1242	25.1242	25.1242	25.1242	0.000%	15	+11.088%

.dark-mode .BHVS1q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BHVS1q{ color: #333333; background-color: white; border: 2px solid #333333; }ABUFAptus Laddered Buffer ETFstock BATS ETF

ABUF
Aptus Laddered Buffer ETF
stock BATS ETF