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

JANB
Aptus January Buffer ETF
stock BATS ETF

Market Open
Jul 30, 2026 3:53:22 PM EDT
27.34USD+0.478%(+0.13)81,424
27.71Bid   27.75Ask   0.04Spread
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
2026-08-03		27.550027.630027.540027.5910+0.576%4,3880.000%
2026-07-31		27.250127.450027.250027.4330+0.483%2,128+0.576%
2026-07-30		27.210027.340027.210027.3010+0.849%3,262+1.062%
2026-07-29		27.140027.235027.071127.0711-0.819%3,976+1.920%
2026-07-28		27.170127.300027.170127.2946+0.255%8,524+1.086%
2026-07-27		27.215027.270027.209927.2251+0.078%2,904+1.344%
2026-07-24		27.203927.203927.203927.2039-0.022%58+1.423%
2026-07-23		27.200027.250027.150027.2100-0.693%6,721+1.400%
2026-07-22		27.390027.420027.340027.4000+0.055%22,239+0.697%
2026-07-21		27.370027.410027.350027.3850+0.457%6,577+0.752%
2026-07-20		27.340027.340027.230027.2603-0.071%6,836+1.213%
2026-07-17		27.330027.330027.255027.2796-0.403%4,535+1.142%
2026-07-16		27.415027.440027.390027.3901-0.216%1,700+0.733%
2026-07-15		27.520027.520027.390027.4493+0.162%6,111+0.516%
2026-07-14		27.395027.430027.370027.4050+0.238%9,883+0.679%
2026-07-13		27.420027.420027.320127.3400-0.316%7,692+0.918%
2026-07-10		27.412027.460027.390027.4266+0.243%3,540+0.599%
2026-07-09		27.340027.390027.270027.3600+0.389%9,152+0.844%
2026-07-08		27.160027.253927.160027.2539-0.128%3,053+1.237%
2026-07-07		27.270027.300027.220027.2889-0.205%4,247+1.107%
2026-07-06		27.320027.360027.300027.3450+0.474%5,290+0.900%
2026-07-02		27.270027.270027.160027.2160-0.041%1,419+1.378%
2026-07-01		27.240027.260027.200027.2271-0.011%4,092+1.337%
2026-06-30		27.180027.250027.180027.2300+0.433%1,298+1.326%
2026-06-29		27.100027.130026.990027.1125+0.940%6,696+1.765%
2026-06-26		27.000027.030026.860026.8600-0.446%5,568+2.722%
2026-06-25		27.035027.035026.980226.9802-0.055%2,319+2.264%
2026-06-24		27.080027.139926.980026.9950-0.072%1,794+2.208%
2026-06-23		26.990027.090026.990027.0144-0.499%5,550+2.134%
2026-06-22		27.100027.200027.100027.1500-0.216%7,622+1.624%
2026-06-18		27.180027.220027.150027.2087+0.571%2,905+1.405%
2026-06-17		27.210027.290027.054127.0541-0.828%892+1.985%
2026-06-16		27.230027.285027.220027.2800+0.108%1,796+1.140%
2026-06-15		27.250027.330027.230027.2506+0.731%19,973+1.249%
2026-06-12		26.950027.070026.950027.0528+0.288%2,185+1.989%
2026-06-11		26.770027.010026.740026.9750+0.732%5,448+2.284%
2026-06-10		26.900026.989926.779026.7790-0.653%5,993+3.032%
2026-06-09		26.980026.980026.770026.9550-0.152%4,120+2.359%
2026-06-08		27.050027.050026.995026.9960+0.027%1,476+2.204%
2026-06-05		27.130027.130026.938026.9888-0.995%2,308+2.231%
2026-06-04		27.140027.280027.140027.2601+0.187%13,933+1.214%
2026-06-03		27.210127.230027.190027.2093-0.223%3,429+1.403%
2026-06-02		27.290027.290027.268927.2700+0.073%1,036,416+1.177%
2026-06-01		27.215027.250027.215027.2500+0.092%487+1.251%
2026-05-29		27.190027.225027.190027.2250+0.129%3,593+1.344%
2026-05-28		27.185027.190027.185027.1900+0.234%3,996+1.475%
2026-05-27		27.140027.140027.100027.1266+0.024%2,010+1.712%
2026-05-26		27.120127.120127.120127.1201+0.237%74+1.736%
2026-05-22		27.055027.090027.055027.0560+0.174%3,369+1.977%
2026-05-21		27.009127.009127.009127.0091+0.125%54+2.154%
2026-05-20		26.920026.975526.920026.9755+0.467%355+2.282%
2026-05-19		26.860026.870026.840026.8501-0.264%2,212+2.759%
2026-05-18		26.920026.934926.920026.9211+0.049%1,469+2.488%
2026-05-15		26.970026.970026.908026.9080-0.440%148+2.538%
2026-05-14		26.990027.039926.990027.0269+0.323%522+2.087%
2026-05-13		26.920026.940026.920026.9400+0.209%2,078+2.416%
2026-05-12		26.830026.883726.830026.8837-0.010%798+2.631%
2026-05-11		26.910026.910026.886526.8865+0.061%451+2.620%
2026-05-08		26.890026.890026.870026.8700+0.241%1,540+2.683%
2026-05-07		26.850026.880026.805326.8053-0.153%861+2.931%
2026-05-06		26.800026.846526.800026.8465+0.608%2,847+2.773%
2026-05-05		26.699026.700026.660026.6843+0.405%1,824+3.398%
2026-05-04		26.670026.670026.560126.5766-0.267%8,470+3.817%
2026-05-01		26.690026.690026.630026.6478+0.155%836+3.540%
2026-04-30		26.540026.620026.525026.6066+0.602%4,234+3.700%
2026-04-29		26.450026.470026.430026.4474-0.026%1,588+4.324%
2026-04-28		26.470026.470026.430026.4544-0.225%796+4.296%
2026-04-27		26.470026.514126.470026.5141+0.083%1,549+4.062%
2026-04-24		26.430026.509926.430026.4920+0.438%2,484+4.148%
2026-04-23		26.430026.460026.350026.3764-0.240%3,796+4.605%
2026-04-22		26.430026.439826.390026.4398+0.537%2,484+4.354%
2026-04-21		26.420026.420026.298526.2985-0.271%2,296+4.915%
2026-04-20		26.380026.430026.370026.3700-0.162%790+4.630%
2026-04-17		26.380026.450026.380026.4127+0.652%811+4.461%
2026-04-16		26.200026.250026.180026.2417+0.083%2,230+5.142%
2026-04-15		26.170026.220026.155026.2200+0.460%2,110+5.229%
2026-04-14		26.030026.120026.030026.1000+0.636%362+5.713%
2026-04-13		25.750025.935025.750025.9350+0.582%3,730+6.385%
2026-04-10		25.840025.840025.785025.7850-0.039%1,424+7.004%
2026-04-09		25.690025.820025.690025.7950+0.398%14,768+6.963%
2026-04-08		25.720025.720025.620025.6928+1.493%4,376+7.388%
2026-04-07		25.190025.350025.140025.3148+0.010%7,344+8.992%
2026-04-06		25.330025.340025.280025.3122+0.237%16,676+9.003%
2026-04-02		25.120025.260025.120025.2523+0.100%7,333+9.261%
2026-04-01		25.230025.310025.220025.2270+0.518%2,609+9.371%
2026-03-31		25.110025.110025.000025.0971+1.692%7,339+9.937%
2026-03-30		24.751024.810024.679524.6795-0.325%5,010+11.797%
2026-03-27		24.830024.830024.720024.7600-0.960%582+11.434%
2026-03-26		25.125025.125025.000025.0000-0.990%13,645+10.364%
2026-03-25		25.230025.300025.225025.2500+0.495%10,576+9.271%
2026-03-24		25.190025.210025.125725.1257-0.413%507+9.812%
2026-03-23		25.370025.370025.180025.2300+0.678%10,920+9.358%
2026-03-20		25.170025.170025.020025.0600-0.870%3,044+10.100%
2026-03-19		25.210025.280025.148325.2800-0.119%6,095+9.142%
2026-03-18		25.470025.470025.310025.3100-0.784%9,221+9.012%
2026-03-17		25.520125.570025.500025.5100+0.237%135,119+8.158%
2026-03-16		25.380025.530025.380025.4496+0.653%7,788+8.414%
2026-03-13		25.520025.520025.284425.2844-0.348%561+9.123%
2026-03-12		25.390025.470025.370025.3728-1.042%4,478+8.742%
2026-03-11		25.695025.695025.581725.6400+0.153%19,214+7.609%
2026-03-10		25.690025.760025.600925.6009-0.269%13,388+7.774%
2026-03-09		25.355025.670025.355025.6700+0.588%24,402+7.483%
2026-03-06		25.520025.590025.500025.5200-0.855%27,846+8.115%
2026-03-05		25.760025.760025.640025.7400-0.348%1,021+7.191%
2026-03-04		25.769425.840025.740025.8300+0.467%3,683+6.818%
2026-03-03		25.530025.715025.520025.7100-0.418%3,909+7.316%
2026-03-02		25.775025.830025.757625.8180+0.057%2,600+6.867%
2026-02-27		25.740025.810025.740025.8034-0.240%6,506+6.928%
2026-02-26		25.910025.910025.850025.8654-0.330%8,280+6.671%
2026-02-25		25.905025.970025.905025.9510+0.391%2,892+6.320%
2026-02-24		25.830025.850025.815025.8500+0.427%4,393+6.735%
2026-02-23		25.840025.840025.699925.7400-0.541%9,845+7.191%
2026-02-20		25.800025.880025.800025.8800+0.388%22,285+6.611%
2026-02-19		25.840025.840025.740025.7800-0.155%10,411+7.025%
2026-02-18		25.765025.870025.738425.8200+0.311%24,202+6.859%
2026-02-17		25.630025.780025.630025.7400+0.117%6,895+7.191%
2026-02-13		25.800025.800025.610025.7100+0.039%18,693+7.316%
2026-02-12		25.990025.990025.680025.7000-0.811%6,876+7.358%
2026-02-11		25.908725.960025.900025.9102-0.076%29,997+6.487%
2026-02-10		25.990026.020025.930025.9300-0.192%275,593+6.406%
2026-02-09		25.900025.980025.880025.9800+0.386%1,594+6.201%
2026-02-06		25.790025.880025.730025.8800+1.206%3,828+6.611%
2026-02-05		25.600025.690025.560025.5716-0.751%18,992+7.897%
2026-02-04		25.780025.840025.700025.7650-0.367%15,626+7.087%
2026-02-03		25.890025.910025.740025.8600-0.424%19,158+6.694%
2026-02-02		25.820025.980025.820025.9700+0.400%13,357+6.242%
2026-01-30		25.890025.910025.810025.8666-0.194%32,119+6.667%
2026-01-29		25.760025.917025.760025.9170-1.830%10,662+6.459%
2026-01-28		26.000026.400025.910026.4000+1.734%15,835+4.511%
2026-01-27		25.960026.400025.940025.9500+0.193%98,695+6.324%
2026-01-26		25.870025.930025.870025.9000+0.312%7,127+6.529%
2026-01-23		25.845025.880025.819525.8195+0.055%13,797+6.861%
2026-01-22		25.820025.850025.770025.8052+0.267%13,268+6.920%
2026-01-21		25.700025.780025.640025.7365+0.651%3,819+7.206%
2026-01-20		25.700025.700025.570025.5700-1.145%7,801+7.904%
2026-01-16		25.880025.899925.850025.8661+0.028%5,303+6.669%
2026-01-15		25.915025.929925.858825.8588+0.134%4,889+6.699%
2026-01-14		25.801025.824325.745025.8243-0.245%5,638+6.841%
2026-01-13		25.890025.930025.860025.8877-0.133%6,095+6.580%
2026-01-12		25.879825.930025.879825.9222+0.047%13,977+6.438%
2026-01-09		25.860025.920025.845025.9099+0.401%24,492+6.488%
2026-01-08		25.800025.810025.770025.8064+0.063%232,597+6.915%
2026-01-07		25.836525.850025.790225.7902-0.193%332,193+6.982%
2026-01-06		25.810025.850025.760025.8400+0.330%27,489+6.776%
2026-01-05		25.800025.800025.755025.7550+0.321%19,409+7.129%
2026-01-02		25.740025.760025.620025.6725+0.088%188,240+7.473%
2025-12-31		25.720025.739925.650025.6500-0.388%63,079+7.567%
2025-12-30		25.720025.750025.720025.7500+0.117%13,469+7.150%
2025-12-29		25.720025.750025.720025.72000.000%12,300+7.274%
2025-12-26		25.711225.740025.711225.7200+0.097%11,614+7.274%
2025-12-24		25.695025.695025.695025.6950+0.129%0+7.379%
2025-12-23		25.630025.670025.630025.6619+0.222%11,072+7.517%
2025-12-22		25.560025.605025.560025.6050+0.519%23,650+7.756%
2025-12-19		25.450025.472825.440025.4728+0.533%1,311+8.316%
2025-12-18		25.350025.420025.337825.3378+0.464%1,280+8.893%
2025-12-17		25.400025.400025.220725.2207-0.713%10,428+9.398%
2025-12-16		25.382525.401925.350025.4019-0.080%4,537+8.618%
2025-12-15		25.410025.430025.410025.4222+0.009%3,661+8.531%
2025-12-12		25.470025.470025.420025.4200-0.384%2,019+8.541%
2025-12-11		25.463525.540025.463525.5180+0.105%10,653+8.124%
2025-12-10		25.449025.510025.400025.4913+0.302%19,232+8.237%
2025-12-09		25.430025.460025.410025.4145-0.139%6,895+8.564%
2025-12-08		25.460025.470025.405025.4500+0.024%8,001+8.413%
2025-12-05		25.479925.479925.443925.4439+0.114%1,387+8.439%
2025-12-04		25.420025.440025.398025.4149+0.039%17,943+8.562%
2025-12-03		25.410025.430025.405025.4050+0.119%410+8.605%
2025-12-02		25.409025.410025.340025.3748+0.122%10,672+8.734%
2025-12-01		25.320025.370025.320025.3438-0.128%20,218+8.867%
2025-11-28		25.380025.390025.376425.3764+0.168%3,898+8.727%
2025-11-26		25.327625.360025.320025.3339+0.277%4,046+8.909%
2025-11-25		25.175025.280025.175025.2639+0.214%8,792+9.211%
2025-11-24		25.180025.220025.179925.2100+0.637%18,252+9.445%
2025-11-21		25.000025.120024.950025.0505+0.321%16,669+10.142%
2025-11-20		25.260025.260024.970424.9704-0.473%2,558+10.495%
2025-11-19		25.160025.160025.080025.0891+0.090%9,961+9.972%
2025-11-18		25.030025.130025.000025.0666-0.173%7,782+10.071%
2025-11-17		25.110025.110025.110025.1100-0.275%0+9.881%
2025-11-14		25.160025.220025.160025.1793+0.004%6,518+9.578%
2025-11-13		25.250025.250025.169725.1783-0.474%30,278+9.582%
2025-11-12		25.300025.300025.290025.2981+0.018%5,126+9.064%
2025-11-11		25.266025.293625.258025.2936+0.558%2,144+9.083%
2025-11-07		25.078025.153325.078025.1533-0.051%1,011+9.691%
2025-11-06		25.189925.189925.166125.1661-0.276%3,254+9.636%
2025-11-05		25.200025.242525.200025.2358+0.162%1,681+9.333%
2025-11-04		25.218625.240025.170025.1949-0.251%18,488+9.510%
2025-11-03		25.270025.285025.240425.2584+0.075%31,379+9.235%
2025-10-31		25.270025.290025.239525.2395+0.097%14,449+9.317%
2025-10-30		25.260025.270025.215025.2150-0.160%231,821+9.423%
2025-10-29		25.290025.290025.255325.2553-0.058%225+9.248%
2025-10-28		25.279625.290025.270025.2700-0.040%10,200+9.185%
2025-10-27		25.270025.280025.270025.2800+0.353%299+9.142%
2025-10-24		25.210025.210025.191125.1911+0.243%103+9.527%
2025-10-23		25.120025.160025.119925.1300+0.052%1,375+9.793%
2025-10-21		25.117025.117025.117025.1170+0.048%3+9.850%
2025-10-20		25.095025.105025.095025.1050+0.360%598+9.902%
2025-10-17		24.940025.015024.940025.0150+0.499%13,874+10.298%
2025-10-16		24.960024.960024.890924.8909-0.452%21,501+10.848%
2025-10-15		25.003825.003825.003825.0038+0.102%5+10.347%
2025-10-14		24.960024.978424.960024.97840.000%510+10.459%


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