Skip to main content
Aptus April Buffer ETF (APRB)
BATS: APRB · Real-Time Price · USD
25.54
-0.18 (-0.68%)
Mar 6, 2026, 4:00 PM EST - Market closed

APRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.6025.6425.5425.5425.54-0.67%23,145
Mar 5, 202625.7425.7525.6425.7125.71-0.44%103,116
Mar 4, 202625.7825.8525.7725.8225.820.53%1,483
Mar 3, 202625.5625.6925.5625.6925.68-0.57%715
Mar 2, 202625.8325.8325.8325.8325.830.12%36
Feb 27, 202625.7125.8025.7125.8025.80-0.24%437
Feb 26, 202625.8725.8725.8725.8725.87-0.32%-
Feb 25, 202625.9225.9525.9225.9525.950.46%112
Feb 24, 202625.8325.8325.8325.8325.830.52%562
Feb 23, 202625.6925.6925.6925.6925.69-0.62%5
Feb 20, 202625.8625.8825.8525.8525.850.41%1,104
Feb 19, 202625.7525.7525.7525.7525.75-0.19%-
Feb 18, 202625.8125.8125.8025.8025.800.40%574
Feb 17, 202625.6625.6925.6525.6925.690.08%1,756
Feb 13, 202625.6725.6725.6725.6725.670.01%117
Feb 12, 202625.7225.7625.6725.6725.67-0.83%5,201
Feb 11, 202625.8925.9225.8925.8925.890.05%1,157
Feb 10, 202625.8725.8725.8725.8725.87-0.14%107
Feb 9, 202625.9225.9525.9125.9125.910.19%950
Feb 6, 202625.7125.8625.7125.8625.861.09%3,300
Feb 5, 202625.6325.6925.5825.5825.58-0.63%1,550
Feb 4, 202625.8025.8025.7525.7525.75-0.23%1,011
Feb 3, 202625.8525.8525.7125.8025.80-0.44%8,000
Feb 2, 202625.8725.9425.8725.9225.920.27%1,381
Jan 30, 202625.8625.8625.7825.8525.85-0.19%2,307
Jan 29, 202625.7625.9025.7525.9025.90-0.54%96,979
Jan 28, 202625.8926.0425.8926.0426.040.58%9,581
Jan 27, 202625.8925.8925.8925.8925.890.21%91
Jan 26, 202625.7825.8425.7825.8425.840.24%4,254
Jan 23, 202625.7725.7725.7725.7725.770.04%168
Jan 22, 202625.7625.7725.7625.7625.760.25%532
Jan 21, 202625.6525.7625.5925.7025.700.62%4,148
Jan 20, 202625.6325.6325.5425.5425.54-1.05%1,501
Jan 16, 202625.8125.8125.8125.8125.810.04%78
Jan 15, 202625.8025.8025.8025.8025.800.17%27
Jan 14, 202625.7325.7625.7325.7625.75-0.21%109
Jan 13, 202625.8125.8125.8125.8125.81-0.20%-
Jan 12, 202625.8125.8625.8125.8625.860.15%1,276
Jan 9, 202625.8125.8225.8125.8225.820.33%572
Jan 8, 202625.7325.7425.7325.7425.74-0.02%4,377
Jan 7, 202625.7425.7425.7425.7425.74-0.07%-
Jan 6, 202625.7625.7625.7625.7625.760.26%-
Jan 5, 202625.6925.6925.6925.6925.690.31%109
Jan 2, 202625.6225.6225.6125.6125.610.08%100
Dec 31, 202525.6125.6125.5925.5925.59-0.30%2,244
Dec 30, 202525.6625.6725.6625.6725.67-0.04%2,256
Dec 29, 202525.6725.6825.6725.6825.68-0.10%663
Dec 26, 202525.7025.7025.7025.7025.700.02%157
Dec 24, 202525.7025.7025.7025.7025.700.12%-
Dec 23, 202525.6725.6725.6725.6725.670.20%6
Dec 22, 202525.6225.6225.6125.6125.610.35%1,338
Dec 19, 202525.5025.5525.5025.5325.530.34%645
Dec 18, 202525.4625.4625.4225.4425.440.43%2,022
Dec 17, 202525.4425.4425.3325.3325.33-0.55%19,337
Dec 16, 202525.4525.4725.4325.4725.47-0.12%2,978
Dec 15, 202525.5325.5425.4825.5025.500.04%14,574
Dec 12, 202525.5525.5525.4725.4925.49-0.40%14,209
Dec 11, 202525.5425.5925.5325.5925.590.09%22,307
Dec 10, 202525.4925.5725.4825.5725.570.40%4,623
Dec 9, 202525.5025.5025.4625.4725.47-0.02%508
Dec 8, 202525.5025.5025.4425.4725.47-0.09%4,695
Dec 5, 202525.4925.5025.4925.5025.500.11%102
Dec 4, 202525.4925.4925.4425.4725.470.05%3,931
Dec 3, 202525.4425.5025.4225.4625.460.15%20,729
Dec 2, 202525.4425.4525.3825.4225.420.15%6,204
Dec 1, 202525.5025.5025.3825.3825.38-0.19%14,107
Nov 28, 202525.4325.4325.4325.4325.430.21%-
Nov 26, 202525.3725.4125.3625.3725.370.32%13,466
Nov 25, 202525.1925.3025.1925.2925.290.32%6,994
Nov 24, 202525.1225.2125.1225.2125.210.85%12,071
Nov 21, 202524.9725.0824.8525.0025.000.43%20,512
Nov 20, 202525.0325.0424.8924.8924.89-0.66%5,266
Nov 19, 202525.0525.0625.0425.0625.060.15%2,290
Nov 18, 202524.9725.0624.9425.0225.02-0.28%3,124
Nov 17, 202525.1025.1025.0825.0925.09-0.41%879
Nov 14, 202525.1625.2625.1625.1925.190.05%10,319
Nov 13, 202525.2925.3325.1725.1825.18-0.67%23,584
Nov 12, 202525.3425.3725.3225.3525.350.02%10,349
Nov 11, 202525.2825.3525.2825.3525.350.05%4,436
Nov 10, 202525.2725.3325.2725.3325.330.68%1,535
Nov 7, 202525.0625.2025.0625.1625.16-0.02%3,402
Nov 6, 202525.2425.2425.1725.1725.17-0.46%6,207
Nov 5, 202525.2225.3025.2225.2825.280.21%1,989
Nov 4, 202525.2825.3025.2225.2325.23-0.36%20,707
Nov 3, 202525.3325.4525.3025.3225.320.05%83,144
Oct 31, 202525.3425.3425.2725.3125.310.11%7,649
Oct 30, 202525.3325.3825.2825.2825.28-0.24%245,843
Oct 29, 202525.3825.4225.3325.3425.34-0.12%53,739
Oct 28, 202525.3425.4025.3425.3725.370.10%38,164
Oct 27, 202525.3525.3525.3525.3525.350.39%41
Oct 24, 202525.2525.2825.2525.2525.250.33%26,226
Oct 23, 202525.1325.1725.1325.1725.170.27%110
Oct 22, 202525.1025.1025.1025.1025.10-0.23%-
Oct 21, 202525.1125.1525.1125.1525.150.07%287
Oct 20, 202525.1425.1625.1025.1425.140.48%24,332
Oct 17, 202525.0225.0225.0225.0225.020.39%3
Oct 16, 202524.9624.9624.8724.9224.92-0.35%7,800
Oct 15, 202525.0125.0125.0125.0125.010.14%2