Skip to main content
Aptus April Buffer ETF (APRB)
BATS: APRB · Real-Time Price · USD
26.31
-0.03 (-0.12%)
At close: Apr 28, 2026, 4:00 PM EDT
26.31
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

APRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.2626.2626.2626.2626.26-0.29%1,800
Apr 27, 202626.3126.3426.3126.3426.340.03%255
Apr 24, 202626.3126.3326.3126.3326.330.29%376
Apr 23, 202626.2726.2726.2626.2626.26-0.13%399
Apr 22, 202626.2826.2926.2426.2926.290.50%2,496
Apr 21, 202626.2726.2726.1626.1626.16-0.37%1,339
Apr 20, 202626.2826.2826.2626.2626.26-0.09%160
Apr 17, 202626.3026.3026.2826.2826.280.44%2,263
Apr 16, 202626.1526.1726.1526.1726.170.10%200
Apr 15, 202626.1126.1426.1126.1426.140.26%697
Apr 14, 202626.0426.0726.0426.0726.070.47%469
Apr 13, 202625.8925.9525.8925.9525.950.40%1,234
Apr 10, 202625.9125.9125.8325.8525.85-0.09%836
Apr 9, 202625.8425.8725.8425.8725.870.36%305
Apr 8, 202625.7625.7825.7625.7825.781.26%3,543
Apr 7, 202625.3225.4625.3125.4625.450.05%5,369
Apr 6, 202625.4525.4525.3825.4425.440.22%21,034
Apr 2, 202625.4125.4125.3825.3925.39-0.01%9,369
Apr 1, 202625.3725.4025.3425.3925.390.61%5,959
Mar 31, 202624.9625.3024.9325.2425.241.56%15,758
Mar 30, 202624.8624.8624.8524.8524.850.02%9,257
Mar 27, 202624.8824.8824.8424.8424.84-0.12%405
Mar 26, 202624.9524.9524.8824.8824.87-0.42%494
Mar 25, 202624.9824.9824.9824.9824.98-0.03%-
Mar 24, 202624.9825.0224.9824.9924.99-0.26%1,644
Mar 23, 202625.1425.1425.0525.0525.050.30%762
Mar 20, 202625.0525.0524.9724.9724.97-0.45%4,059
Mar 19, 202625.0625.0925.0625.0925.09-0.26%200
Mar 18, 202625.2725.2725.1525.1525.15-0.77%1,480
Mar 17, 202625.3825.3825.3525.3525.350.03%276
Mar 16, 202625.3025.3725.2725.3425.340.29%7,881
Mar 13, 202625.3325.3325.2725.2725.27-0.39%7,373
Mar 12, 202625.4025.4025.3725.3725.37-0.77%2,875
Mar 11, 202625.5525.5725.5525.5725.56-0.17%589
Mar 10, 202625.5725.7525.5725.6125.61-0.24%6,231
Mar 9, 202625.3525.6725.3525.6725.670.53%46,255
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