OCDB
Aptus October Deep Buffer ETF
stockBATSETF
At CloseOct 2, 2026 12:55:13 PM EDT
26.67USD+0.452%(+0.12)17,228
OCDB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.67 | 26.67 | 26.62 | 26.64 | +0.308% | 17,229 | 0.000% |
| 2026-10-01 | 26.52 | 26.60 | 26.50 | 26.56 | +0.129% | 7,371 | +0.308% |
| 2026-09-30 | 26.58 | 26.61 | 26.52 | 26.52 | -0.058% | 22,869 | +0.437% |
| 2026-09-29 | 26.52 | 26.54 | 26.52 | 26.54 | -0.129% | 114 | +0.379% |
| 2026-09-28 | 26.57 | 26.57 | 26.57 | 26.57 | -0.610% | 6 | +0.250% |
| 2026-09-25 | 26.74 | 26.74 | 26.74 | 26.74 | +0.455% | 6 | -0.362% |
| 2026-09-24 | 26.62 | 26.62 | 26.62 | 26.62 | -0.043% | 6 | +0.091% |
| 2026-09-23 | 26.63 | 26.63 | 26.63 | 26.63 | -0.540% | 6 | +0.048% |
| 2026-09-22 | 26.77 | 26.77 | 26.77 | 26.77 | +0.173% | 6 | -0.492% |
| 2026-09-21 | 26.68 | 26.72 | 26.68 | 26.72 | +1.133% | 131 | -0.320% |
| 2026-09-18 | 26.43 | 26.43 | 26.43 | 26.43 | +0.114% | 7 | +0.810% |
| 2026-09-17 | 26.40 | 26.40 | 26.40 | 26.40 | +1.073% | 6 | +0.925% |
| 2026-09-16 | 26.12 | 26.12 | 26.12 | 26.12 | -0.334% | 6 | +2.008% |
| 2026-09-15 | 26.20 | 26.20 | 26.20 | 26.20 | -0.445% | 8 | +1.667% |
| 2026-09-14 | 26.32 | 26.32 | 26.32 | 26.32 | -0.357% | 7 | +1.215% |
| 2026-09-11 | 26.41 | 26.41 | 26.41 | 26.41 | +0.779% | 6 | +0.853% |
| 2026-09-10 | 26.23 | 26.23 | 26.21 | 26.21 | -0.456% | 1,086 | +1.639% |
| 2026-09-09 | 26.34 | 26.36 | 26.33 | 26.33 | -0.310% | 506 | +1.175% |
| 2026-09-08 | 26.46 | 26.46 | 26.41 | 26.41 | -0.271% | 1,196 | +0.861% |
| 2026-09-04 | 26.48 | 26.48 | 26.48 | 26.48 | -0.156% | 6 | +0.588% |
| 2026-09-03 | 26.53 | 26.53 | 26.53 | 26.53 | +0.589% | 1,006 | +0.431% |
| 2026-09-02 | 26.37 | 26.37 | 26.37 | 26.37 | +0.424% | 6 | +1.022% |
| 2026-09-01 | 26.26 | 26.26 | 26.26 | 26.26 | -0.504% | 8 | +1.450% |
| 2026-08-31 | 26.39 | 26.39 | 26.39 | 26.39 | -0.126% | 6 | +0.939% |
| 2026-08-28 | 26.43 | 26.43 | 26.43 | 26.43 | -0.019% | 6 | +0.811% |
| 2026-08-27 | 26.43 | 26.43 | 26.43 | 26.43 | +0.364% | 6 | +0.792% |
| 2026-08-26 | 26.33 | 26.33 | 26.33 | 26.33 | +0.051% | 17 | +1.159% |
| 2026-08-25 | 26.32 | 26.32 | 26.32 | 26.32 | +0.155% | 6 | +1.211% |
| 2026-08-24 | 26.28 | 26.28 | 26.28 | 26.28 | -0.108% | 6 | +1.368% |
| 2026-08-21 | 26.31 | 26.31 | 26.31 | 26.31 | +0.286% | 6 | +1.258% |
| 2026-08-20 | 26.23 | 26.23 | 26.23 | 26.23 | -0.412% | 6 | +1.547% |
| 2026-08-19 | 26.34 | 26.34 | 26.34 | 26.34 | +0.122% | 104 | +1.129% |
| 2026-08-18 | 26.31 | 26.31 | 26.31 | 26.31 | -0.287% | 306 | +1.252% |
| 2026-08-17 | 26.39 | 26.39 | 26.39 | 26.39 | -0.111% | 6 | +0.962% |
| 2026-08-14 | 26.41 | 26.41 | 26.41 | 26.41 | 0.000% | 6 | +0.850% |
| 2026-08-13 | 26.41 | 26.41 | 26.41 | 26.41 | +0.266% | 6 | +0.850% |
| 2026-08-12 | 26.34 | 26.34 | 26.34 | 26.34 | +0.194% | 6 | +1.117% |
| 2026-08-11 | 26.29 | 26.29 | 26.29 | 26.29 | -0.100% | 6 | +1.314% |
| 2026-08-10 | 26.32 | 26.32 | 26.32 | 26.32 | +0.011% | 6 | +1.212% |
| 2026-08-07 | 26.32 | 26.32 | 26.32 | 26.32 | +0.242% | 6 | +1.223% |
| 2026-08-06 | 26.29 | 26.29 | 26.25 | 26.25 | -0.061% | 658 | +1.468% |
| 2026-08-05 | 26.30 | 26.30 | 26.27 | 26.27 | +0.053% | 612 | +1.407% |
| 2026-08-04 | 26.26 | 26.26 | 26.26 | 26.26 | +0.768% | 6 | +1.460% |
| 2026-08-03 | 26.06 | 26.06 | 26.06 | 26.06 | +0.672% | 6 | +2.239% |
| 2026-07-31 | 25.88 | 25.88 | 25.88 | 25.88 | +0.588% | 103 | +2.926% |
| 2026-07-30 | 25.67 | 25.73 | 25.64 | 25.73 | +0.957% | 1,602 | +3.531% |
| 2026-07-29 | 25.49 | 25.49 | 25.49 | 25.49 | -0.955% | 64 | +4.521% |
| 2026-07-28 | 25.73 | 25.73 | 25.73 | 25.73 | +0.192% | 6 | +3.523% |
| 2026-07-27 | 25.68 | 25.68 | 25.68 | 25.68 | +0.037% | 6 | +3.722% |
| 2026-07-24 | 25.67 | 25.67 | 25.67 | 25.67 | +0.049% | 6 | +3.760% |
| 2026-07-23 | 25.66 | 25.66 | 25.66 | 25.66 | -0.768% | 6 | +3.812% |
| 2026-07-22 | 25.86 | 25.86 | 25.86 | 25.86 | -0.007% | 6 | +3.014% |
| 2026-07-21 | 25.86 | 25.86 | 25.86 | 25.86 | +0.493% | 6 | +3.008% |
| 2026-07-20 | 25.73 | 25.73 | 25.73 | 25.73 | -0.146% | 7 | +3.515% |
| 2026-07-17 | 25.77 | 25.77 | 25.77 | 25.77 | -0.441% | 6 | +3.364% |
| 2026-07-16 | 25.89 | 25.89 | 25.89 | 25.89 | -0.208% | 8 | +2.908% |
| 2026-07-15 | 25.95 | 25.95 | 25.94 | 25.94 | +0.137% | 138 | +2.694% |
| 2026-07-14 | 25.88 | 25.91 | 25.88 | 25.91 | +0.252% | 107 | +2.835% |
| 2026-07-13 | 25.84 | 25.84 | 25.84 | 25.84 | -0.366% | 8 | +3.094% |
| 2026-07-10 | 25.93 | 25.93 | 25.93 | 25.93 | +0.251% | 9 | +2.716% |
| 2026-07-09 | 25.87 | 25.87 | 25.87 | 25.87 | +0.413% | 140 | +2.974% |
| 2026-07-08 | 25.76 | 25.76 | 25.76 | 25.76 | -0.093% | 108 | +3.399% |
| 2026-07-07 | 25.79 | 25.79 | 25.79 | 25.79 | -0.184% | 6 | +3.303% |
| 2026-07-06 | 25.81 | 25.84 | 25.81 | 25.84 | +0.449% | 206 | +3.113% |
| 2026-07-02 | 25.67 | 25.72 | 25.67 | 25.72 | -0.016% | 111 | +3.576% |
| 2026-07-01 | 25.72 | 25.72 | 25.72 | 25.72 | -0.070% | 0 | +3.559% |
| 2026-06-30 | 25.68 | 25.74 | 25.68 | 25.74 | +0.466% | 206 | +3.487% |
| 2026-06-29 | 25.53 | 25.62 | 25.53 | 25.62 | +0.996% | 508 | +3.968% |
| 2026-06-26 | 25.47 | 25.47 | 25.37 | 25.37 | -0.434% | 601 | +5.004% |
| 2026-06-25 | 25.48 | 25.48 | 25.48 | 25.48 | -0.077% | 0 | +4.548% |
| 2026-06-24 | 25.50 | 25.50 | 25.50 | 25.50 | -0.194% | 0 | +4.467% |
| 2026-06-23 | 25.55 | 25.55 | 25.55 | 25.55 | -0.584% | 0 | +4.265% |
| 2026-06-22 | 25.70 | 25.70 | 25.70 | 25.70 | -0.155% | 0 | +3.655% |
| 2026-06-18 | 25.74 | 25.74 | 25.74 | 25.74 | +0.529% | 0 | +3.494% |
| 2026-06-17 | 25.60 | 25.60 | 25.60 | 25.60 | -0.449% | 0 | +4.041% |
| 2026-06-16 | 25.72 | 25.72 | 25.72 | 25.72 | -0.233% | 0 | +3.575% |
| 2026-06-15 | 25.78 | 25.78 | 25.78 | 25.78 | +0.789% | 0 | +3.334% |
| 2026-06-12 | 25.58 | 25.58 | 25.58 | 25.58 | +0.209% | 0 | +4.148% |
| 2026-06-11 | 25.36 | 25.52 | 25.36 | 25.52 | +0.698% | 5,200 | +4.366% |
| 2026-06-10 | 25.40 | 25.42 | 25.34 | 25.35 | -0.585% | 2,300 | +5.094% |
| 2026-06-09 | 25.52 | 25.52 | 25.41 | 25.50 | -0.187% | 2,000 | +4.479% |
| 2026-06-08 | 25.62 | 25.62 | 25.55 | 25.55 | +0.030% | 1,500 | +4.284% |
| 2026-06-05 | 25.55 | 25.55 | 25.54 | 25.54 | -1.057% | 900 | +4.316% |
| 2026-06-04 | 25.81 | 25.81 | 25.81 | 25.81 | +0.175% | 0 | +3.213% |
| 2026-06-03 | 25.76 | 25.76 | 25.76 | 25.76 | -0.194% | 0 | +3.394% |
| 2026-06-02 | 25.82 | 25.82 | 25.82 | 25.82 | +0.078% | 0 | +3.193% |
| 2026-06-01 | 25.78 | 25.80 | 25.78 | 25.80 | +0.078% | 600 | +3.274% |
| 2026-05-29 | 25.78 | 25.78 | 25.77 | 25.77 | +0.175% | 500 | +3.354% |
| 2026-05-28 | 25.69 | 25.73 | 25.69 | 25.73 | +0.234% | 900 | +3.534% |
| 2026-05-27 | 25.67 | 25.67 | 25.67 | 25.67 | +0.039% | 0 | +3.776% |
| 2026-05-26 | 25.66 | 25.66 | 25.66 | 25.66 | +0.293% | 0 | +3.817% |
| 2026-05-22 | 25.59 | 25.59 | 25.59 | 25.59 | +0.177% | 1 | +4.121% |
| 2026-05-21 | 25.53 | 25.54 | 25.51 | 25.54 | +0.097% | 1,600 | +4.305% |
| 2026-05-20 | 25.52 | 25.52 | 25.52 | 25.52 | +0.371% | 0 | +4.407% |
| 2026-05-19 | 25.42 | 25.42 | 25.42 | 25.42 | -0.233% | 0 | +4.795% |
| 2026-05-18 | 25.48 | 25.48 | 25.48 | 25.48 | 0.000% | 0 | +4.550% |
| 2026-05-15 | 25.48 | 25.48 | 25.48 | 25.48 | -0.430% | 0 | +4.550% |
| 2026-05-14 | 25.59 | 25.59 | 25.59 | 25.59 | +0.255% | 0 | +4.101% |
| 2026-05-13 | 25.52 | 25.52 | 25.52 | 25.52 | +0.236% | 0 | +4.366% |
| 2026-05-12 | 25.46 | 25.46 | 25.46 | 25.46 | -0.038% | 102 | +4.612% |
| 2026-05-11 | 25.47 | 25.47 | 25.47 | 25.47 | +0.413% | 0 | +4.572% |
| 2026-05-07 | 25.37 | 25.37 | 25.37 | 25.37 | -0.197% | 2 | +5.004% |
| 2026-05-06 | 25.42 | 25.42 | 25.42 | 25.42 | 0.000% | 20 | +4.797% |