Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

APRB
Aptus April Buffer ETF
stock BATS ETF

Market Open
Sep 30, 2026 12:23:52 PM EDT
27.58USD0.000%(+27.58)558
27.49Bid   27.58Ask   0.09Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-09-30		27.530027.580027.523527.5235-0.024%4,2180.000%
2026-09-29		27.500027.530027.500027.5300+0.019%305-0.024%
2026-09-28		27.510027.524827.510027.5248-0.146%138-0.005%
2026-09-25		27.580027.580027.565027.5650+0.162%801-0.151%
2026-09-24		27.520527.520527.520527.5205-0.016%12+0.011%
2026-09-23		27.525027.525027.525027.5250-0.018%137-0.005%
2026-09-22		27.550027.550027.520027.5300-0.036%1,824-0.024%
2026-09-21		27.570027.570027.540027.5400+0.310%377-0.060%
2026-09-18		27.440027.470027.440027.4550+0.091%2,975+0.249%
2026-09-17		27.430027.470027.420027.4300+0.373%5,755+0.341%
2026-09-16		27.410027.410027.328027.3280-0.135%3,829+0.715%
2026-09-15		27.350027.365027.350027.3650-0.162%6,387+0.579%
2026-09-14		27.340027.415027.340027.4093-0.057%11,467+0.417%
2026-09-11		27.400027.425027.400027.4250+0.256%11,454+0.359%
2026-09-10		27.355027.355027.355027.3550-0.181%7+0.616%
2026-09-09		27.405027.405027.404727.4047-0.111%2,181+0.434%
2026-09-08		27.435227.435227.435227.4352-0.131%138+0.322%
2026-09-04		27.471127.471127.471127.4711-0.071%7+0.191%
2026-09-03		27.455027.490527.455027.4905+0.312%3,608+0.120%
2026-09-02		27.430027.430027.351927.4050+0.159%617+0.432%
2026-09-01		27.370027.370027.355027.3616-0.142%494+0.592%
2026-08-31		27.400527.400527.400527.4005+0.003%8+0.449%
2026-08-28		27.399827.399827.399827.3998-0.019%8+0.451%
2026-08-27		27.405027.405027.405027.4050+0.055%7+0.432%
2026-08-26		27.390027.390027.390027.3900+0.129%107+0.487%
2026-08-25		27.354827.354827.354827.3548+0.018%109+0.617%
2026-08-24		27.340027.350027.340027.3500+0.056%1,414+0.634%
2026-08-21		27.360027.360027.334827.3348+0.163%2,176+0.690%
2026-08-20		27.290327.290327.290327.2903-0.149%7+0.855%
2026-08-19		27.310127.331127.310127.3311+0.132%1,343+0.704%
2026-08-18		27.295027.295027.295027.2950-0.201%138+0.837%
2026-08-17		27.300027.350027.300027.3500+0.037%684+0.634%
2026-08-14		27.380027.380027.340027.3400-0.110%107+0.671%
2026-08-13		27.360027.370027.360027.3700+0.256%401+0.561%
2026-08-12		27.330027.330027.300027.3000+0.110%9,251+0.819%
2026-08-11		27.320027.320027.270027.2700-0.037%531+0.930%
2026-08-10		27.310027.310027.280027.2800-0.018%2,660+0.893%
2026-08-07		27.300027.300027.280027.2850+0.128%1,527+0.874%
2026-08-06		27.280027.280027.250027.25000.000%1,341+1.004%
2026-08-05		27.280027.280027.250027.2500+0.018%4,504+1.004%
2026-08-04		27.270027.270027.245027.2450+0.368%2,679+1.022%
2026-08-03		27.145027.145027.145027.1450+0.276%1,334+1.394%
2026-07-31		27.070227.070227.070227.0702+0.297%6+1.675%
2026-07-30		27.000027.019926.960026.9900+0.551%2,597+1.977%
2026-07-29		26.830026.900026.830026.8421-0.419%1,341+2.539%
2026-07-28		26.990026.990026.955026.9550+0.130%135+2.109%
2026-07-27		26.920026.920026.920026.9200+0.112%774+2.242%
2026-07-24		26.970026.970026.890026.8900+0.109%219+2.356%
2026-07-23		26.850026.860626.850026.8606-0.443%108+2.468%
2026-07-22		26.970027.000026.970026.98000.000%2,834+2.014%
2026-07-21		26.980026.980026.980026.9800+0.278%343+2.014%
2026-07-20		26.960026.960026.905326.9053-0.017%766+2.298%
2026-07-17		26.930026.930026.870026.9098-0.297%2,083+2.281%
2026-07-16		27.010027.020026.990026.9900-0.222%996+1.977%
2026-07-15		27.030027.050027.010027.0500+0.148%4,174+1.750%
2026-07-14		26.990027.010026.990027.0100+0.278%2,995+1.901%
2026-07-13		26.990026.990026.935026.9350-0.204%1,390+2.185%
2026-07-10		27.000027.020026.990026.9900-0.037%934+1.977%
2026-07-09		26.950027.000026.930027.0000+0.334%2,110+1.939%
2026-07-08		26.870026.910026.870026.9100-0.037%554+2.280%
2026-07-07		26.900026.970026.900026.9200-0.130%8,573+2.242%
2026-07-06		26.930026.980026.910126.9550+0.281%2,475+2.109%
2026-07-02		26.930026.930026.830026.8795+0.042%942+2.396%
2026-07-01		26.880026.900026.868326.8683-0.041%3,756+2.439%
2026-06-30		26.890026.890026.879326.8793+0.307%307+2.397%
2026-06-29		26.797126.797126.797126.7971+0.157%68+2.711%
2026-06-26		26.750026.755026.750026.7550+0.162%3,828+2.872%
2026-06-25		26.745026.745026.690026.7118+0.044%646+3.039%
2026-06-24		26.790026.790026.700126.7001-0.187%625+3.084%
2026-06-23		26.760026.760026.710026.7500-0.224%1,845+2.892%
2026-06-22		26.810026.810026.810026.8100-0.093%133+2.661%
2026-06-18		26.790026.835026.790026.8350+0.358%582+2.566%
2026-06-17		26.710026.739326.710026.7393-0.468%429+2.933%
2026-06-16		26.830026.899926.830026.8650-0.024%278+2.451%
2026-06-15		26.890026.890026.840026.8715+0.533%1,148+2.426%
2026-06-12		26.729026.729026.729026.7290+0.034%39+2.972%
2026-06-11		26.510026.730026.510026.7200+0.679%14,403+3.007%
2026-06-10		26.540026.540026.539726.5397-0.414%873+3.707%
2026-06-09		26.590026.650026.590026.6500-0.169%1,837+3.278%
2026-06-08		26.695026.695026.695026.6950+0.114%0+3.104%
2026-06-05		26.664626.664626.664626.6646-0.709%35+3.221%
2026-06-04		26.825026.855026.825026.8550+0.169%251+2.489%
2026-06-03		26.809826.809826.809826.8098-0.113%0+2.662%
2026-06-02		26.840026.840026.840026.84000.000%43+2.547%
2026-06-01		26.840026.840026.840026.84000.000%0+2.547%
2026-05-29		26.840026.840026.840026.8400+0.187%0+2.547%
2026-05-28		26.770026.840026.770026.7900+0.224%9,832+2.738%
2026-05-27		26.730026.730026.730026.7300-0.093%140+2.969%
2026-05-26		26.730026.755026.730026.7550+0.206%400+2.872%
2026-05-22		26.680026.705026.680026.7000+0.070%2,020+3.084%
2026-05-21		26.610026.681226.610026.6812+0.118%358+3.157%
2026-05-20		26.610026.649726.610026.6497+0.297%1,113+3.279%
2026-05-19		26.580026.590026.570926.5709-0.171%1,171+3.585%
2026-05-18		26.650026.650026.590026.6163+0.061%1,041+3.408%
2026-05-15		26.580026.600026.580026.6000-0.244%242+3.472%
2026-05-14		26.620026.679926.620026.6650+0.320%3,136+3.220%
2026-05-13		26.580026.590026.570026.5800+0.113%5,173+3.550%
2026-05-12		26.560026.560026.520026.5500-0.113%1,086+3.667%
2026-05-11		26.580026.580026.580026.5800-0.019%315+3.550%
2026-05-08		26.590026.590026.585026.5850+0.283%1,271+3.530%
2026-05-07		26.540026.580026.500026.5100-0.038%2,594+3.823%
2026-05-06		26.510026.550026.510026.5200+0.265%1,060+3.784%
2026-05-05		26.460026.460026.450026.4500+0.330%996+4.059%
2026-05-04		26.440026.440026.360026.3630-0.301%800+4.402%
2026-05-01		26.460026.460026.442526.4425+0.237%581+4.088%
2026-04-30		26.280026.400026.280026.3800+0.350%1,513+4.335%
2026-04-29		26.310026.310026.287926.2879-0.065%106+4.700%
2026-04-28		26.270026.305026.260026.3050-0.120%7,539+4.632%
2026-04-27		26.310026.336626.310026.3366+0.026%255+4.507%
2026-04-24		26.310026.329826.310026.3298+0.285%376+4.534%
2026-04-23		26.270026.270026.255026.2550-0.133%400+4.831%
2026-04-22		26.280026.290026.240026.2900+0.497%2,496+4.692%
2026-04-21		26.270026.270026.160026.1600-0.364%1,339+5.212%
2026-04-20		26.280026.280026.255726.2557-0.092%160+4.829%
2026-04-17		26.300026.300026.280026.2800+0.440%2,263+4.732%
2026-04-16		26.150026.165026.150026.1650+0.096%200+5.192%
2026-04-15		26.110026.140026.110026.1400+0.259%697+5.293%
2026-04-14		26.040026.072526.040026.0725+0.472%469+5.565%
2026-04-13		25.890025.950025.890025.9500+0.401%1,234+6.064%
2026-04-10		25.909925.909925.830025.8463-0.092%836+6.489%
2026-04-09		25.840025.870025.840025.8700+0.366%305+6.392%
2026-04-08		25.760025.775725.760025.7757+1.261%3,543+6.781%
2026-04-07		25.320025.454625.305025.4546+0.046%5,369+8.128%
2026-04-06		25.450025.450025.380025.4429+0.218%21,034+8.178%
2026-04-02		25.410025.410025.375025.3875-0.010%9,369+8.414%
2026-04-01		25.370025.400025.340025.3900+0.605%5,959+8.403%
2026-03-31		24.960025.300024.930025.2373+1.559%15,758+9.059%
2026-03-30		24.860024.860024.850024.8500+0.025%9,257+10.759%
2026-03-27		24.880024.880024.843924.8439-0.124%405+10.786%
2026-03-26		24.950024.950024.874824.8748-0.415%494+10.648%
2026-03-25		24.978524.978524.978524.9785-0.028%0+10.189%
2026-03-24		24.980025.020024.980024.9855-0.257%1,644+10.158%
2026-03-23		25.140025.140025.050025.0500+0.303%762+9.874%
2026-03-20		25.050025.050024.974324.9743-0.448%4,059+10.207%
2026-03-19		25.060025.086725.060025.0867-0.264%200+9.714%
2026-03-18		25.270025.270025.153125.1531-0.763%1,480+9.424%
2026-03-17		25.384125.384125.346625.3466+0.026%276+8.589%
2026-03-16		25.300025.370025.270025.3400+0.289%7,881+8.617%
2026-03-13		25.330025.330025.267025.2670-0.393%7,373+8.931%
2026-03-12		25.399825.400025.365025.3666-0.775%2,875+8.503%
2026-03-11		25.552025.564725.552025.5647-0.171%589+7.662%
2026-03-10		25.570025.750025.570025.6085-0.240%6,231+7.478%
2026-03-09		25.350025.670025.350025.6700+0.529%46,255+7.220%
2026-03-06		25.600025.640025.535025.5350-0.668%23,145+7.787%
2026-03-05		25.740025.750025.640025.7068-0.443%103,116+7.067%
2026-03-04		25.780025.850025.770025.8211+0.531%1,483+6.593%
2026-03-03		25.560025.684825.555025.6848-0.575%715+7.159%
2026-03-02		25.833425.833425.833425.8334+0.118%36+6.542%
2026-02-27		25.710025.802925.710025.8029-0.240%438+6.668%
2026-02-26		25.865125.865125.865125.8651-0.320%0+6.412%
2026-02-25		25.920025.948125.920025.9481+0.463%112+6.071%
2026-02-24		25.828425.828425.828425.8284+0.523%562+6.563%
2026-02-23		25.694125.694125.694125.6941-0.615%5+7.120%
2026-02-20		25.860025.880025.853125.8531+0.414%1,104+6.461%
2026-02-19		25.746525.746525.746525.7465-0.192%0+6.902%
2026-02-18		25.814025.814025.796025.7960+0.397%574+6.697%
2026-02-17		25.660025.694125.650025.6941+0.082%1,756+7.120%
2026-02-13		25.673025.673025.673025.6730+0.012%117+7.208%
2026-02-12		25.720025.760025.669925.6699-0.833%5,201+7.221%
2026-02-11		25.890025.920025.885525.8855+0.048%1,157+6.328%
2026-02-10		25.873225.873225.873225.8732-0.140%107+6.378%
2026-02-09		25.920025.950025.909625.9096+0.192%950+6.229%
2026-02-06		25.710025.860025.710025.8600+1.086%3,300+6.433%
2026-02-05		25.633825.690025.582225.5822-0.632%1,550+7.588%
2026-02-04		25.800025.800025.745025.7450-0.230%1,011+6.908%
2026-02-03		25.850025.850025.710025.8043-0.443%8,000+6.662%
2026-02-02		25.870025.940025.870025.9190+0.267%1,347+6.190%
2026-01-30		25.860025.860025.783225.8500-0.193%2,307+6.474%
2026-01-29		25.760025.900025.750025.9000-0.538%96,979+6.268%
2026-01-28		25.890026.040025.890026.0400+0.579%9,581+5.697%
2026-01-27		25.890025.890025.890025.8900+0.207%91+6.309%
2026-01-26		25.780025.836425.780025.8364+0.244%4,254+6.530%
2026-01-23		25.770025.773625.770025.7736+0.036%168+6.790%
2026-01-22		25.760025.769925.755025.7643+0.254%532+6.828%
2026-01-21		25.650025.760025.590025.6991+0.619%4,148+7.099%
2026-01-20		25.630025.630025.541125.5411-1.045%1,501+7.762%
2026-01-16		25.810725.810725.810725.8107+0.041%78+6.636%
2026-01-15		25.800125.800125.800125.8001+0.176%27+6.680%
2026-01-14		25.730025.754925.730025.7549-0.207%109+6.867%
2026-01-13		25.808425.808425.808425.8084-0.200%0+6.646%
2026-01-12		25.807625.860025.807625.8600+0.155%1,276+6.433%
2026-01-09		25.810225.819925.810225.8199+0.330%572+6.598%
2026-01-08		25.730025.740025.730025.7350-0.019%4,377+6.950%
2026-01-07		25.740025.740025.740025.7400-0.071%0+6.929%
2026-01-06		25.758425.758425.758425.7584+0.265%0+6.853%
2026-01-05		25.690225.690225.690225.6902+0.313%109+7.136%
2026-01-02		25.620025.620025.610025.6100+0.078%100+7.472%
2025-12-31		25.610025.610025.590025.5900-0.297%2,244+7.556%
2025-12-30		25.660025.666125.660025.6661-0.035%2,256+7.237%
2025-12-29		25.670025.675125.670025.6751-0.100%663+7.199%
2025-12-26		25.700725.700725.700725.7007+0.022%157+7.092%
2025-12-24		25.695025.695025.695025.6950+0.117%0+7.116%
2025-12-23		25.665025.665025.665025.6650+0.198%6+7.241%
2025-12-22		25.615025.620025.614325.6143+0.349%1,338+7.454%
2025-12-19		25.500025.550025.500025.5252+0.339%645+7.829%
2025-12-18		25.460025.460025.415025.4389+0.430%2,022+8.195%
2025-12-17		25.440025.440025.330025.3300-0.550%19,337+8.660%
2025-12-16		25.448225.470025.430025.4700-0.118%2,978+8.062%
2025-12-15		25.530025.540025.480025.5000+0.038%14,574+7.935%
2025-12-12		25.550025.550025.470025.4903-0.403%14,209+7.976%
2025-12-11		25.540025.593425.527225.5934+0.092%22,307+7.541%
2025-12-10		25.485025.570025.480025.5700+0.401%4,623+7.640%
2025-12-09		25.500025.500025.460025.4680-0.021%508+8.071%
2025-12-08		25.500025.500025.440025.4734-0.094%4,695+8.048%
2025-12-05		25.490025.497425.490025.4974+0.117%102+7.946%
2025-12-04		25.490025.490025.440025.4677+0.050%3,931+8.072%
2025-12-03		25.440025.500025.420025.4550+0.149%20,729+8.126%
2025-12-02		25.440025.450025.380025.4171+0.155%6,204+8.287%
2025-12-01		25.500025.500025.377725.3777+0.024%14,107+8.455%
2025-11-26		25.370025.410025.360025.3715+0.324%13,466+8.482%
2025-11-25		25.190025.300025.190025.2896+0.316%6,994+8.833%
2025-11-24		25.120025.210025.120025.2100+0.847%12,071+9.177%
2025-11-21		24.970025.080024.850024.9982+0.427%20,512+10.102%
2025-11-20		25.030025.040024.891924.8919-0.660%5,266+10.572%
2025-11-19		25.050025.057425.040025.0574+0.152%2,290+9.842%
2025-11-18		24.965025.058024.940025.0193-0.275%3,124+10.009%
2025-11-17		25.100025.100025.080025.0884-0.411%879+9.706%
2025-11-14		25.160025.260025.160025.1920+0.050%10,319+9.255%
2025-11-13		25.290025.330025.165025.1793-0.673%23,584+9.310%
2025-11-12		25.340025.370025.320025.3500+0.020%10,349+8.574%
2025-11-11		25.280025.345025.280025.3450+0.046%4,436+8.595%
2025-11-10		25.270025.333425.270025.3334+0.680%1,535+8.645%
2025-11-07		25.056725.200025.056725.1624-0.015%3,402+9.383%
2025-11-06		25.240025.240025.166225.1662-0.462%6,207+9.367%
2025-11-05		25.220025.304025.220025.2830+0.215%1,989+8.862%
2025-11-04		25.280025.300025.220025.2287-0.359%20,707+9.096%
2025-11-03		25.330025.450025.297525.3197+0.047%83,144+8.704%
2025-10-31		25.340025.340025.270025.3077+0.108%7,649+8.755%
2025-10-30		25.330025.380025.280325.2803-0.236%245,843+8.873%
2025-10-29		25.380025.420025.330025.3400-0.118%53,739+8.617%
2025-10-28		25.342725.400025.342725.3700+0.099%38,164+8.488%
2025-10-27		25.345025.345025.345025.3450+0.387%41+8.595%
2025-10-24		25.250025.280025.247225.2472+0.327%26,226+9.016%
2025-10-23		25.130025.165025.130025.1650+0.043%110+9.372%
2025-10-21		25.110025.154125.110025.1541+0.068%287+9.420%
2025-10-20		25.137425.160025.100025.1371+0.484%24,332+9.494%
2025-10-17		25.015925.015925.015925.0159+0.395%3+10.024%
2025-10-16		24.960024.960024.870024.9176-0.352%7,800+10.458%
2025-10-15		25.005725.005725.005725.0057+0.143%2+10.069%
2025-10-14		24.970024.970024.970024.97000.000%20+10.226%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC