Skip to main content
Aptus Large Cap Upside ETF (UPSD)
BATS: UPSD · Real-Time Price · USD
26.80
-0.01 (-0.03%)
At close: Dec 5, 2025, 4:00 PM EST
26.80
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

UPSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.8526.9526.7526.8026.80-0.03%33,117
Dec 4, 202526.8726.8726.6926.8126.81-0.19%13,360
Dec 3, 202526.8126.9026.7526.8626.860.19%10,742
Dec 2, 202526.8626.9126.7426.8126.810.08%10,993
Dec 1, 202526.9526.9726.7926.7926.79-0.73%7,945
Nov 28, 202526.8427.0426.8026.9926.990.20%6,299
Nov 26, 202526.8427.0026.8226.9326.930.77%10,910
Nov 25, 202526.2226.7626.2226.7326.721.39%56,187
Nov 24, 202526.1226.3626.1226.3626.361.73%10,285
Nov 21, 202525.6526.0625.6325.9125.911.50%46,095
Nov 20, 202526.5626.5925.5325.5325.53-2.10%6,362
Nov 19, 202526.2226.2925.9126.0826.080.02%9,351
Nov 18, 202526.0326.2625.8626.0726.07-0.54%13,375
Nov 17, 202526.5326.6126.1026.2126.21-1.11%8,357
Nov 14, 202526.2926.6626.2926.5126.510.18%22,472
Nov 13, 202526.8526.8926.4626.4626.46-1.88%5,862
Nov 12, 202527.0227.0926.9426.9726.97-0.16%13,784
Nov 11, 202526.7527.0226.7527.0127.010.90%36,558
Nov 10, 202526.5826.7726.5626.7726.771.91%2,963
Nov 7, 202525.9526.2725.8826.2726.270.41%15,167
Nov 6, 202526.3826.3826.0926.1626.16-1.16%13,353
Nov 5, 202526.3826.6426.3826.4726.470.08%8,786
Nov 4, 202526.2926.5726.2926.4526.44-0.69%9,707
Nov 3, 202526.5826.6726.4926.6326.63-0.52%8,114
Oct 31, 202526.7326.8526.5726.7726.770.42%11,757
Oct 30, 202526.8526.8926.6626.6626.66-0.74%11,549
Oct 29, 202527.1127.1126.7426.8626.86-1.21%12,483
Oct 28, 202527.3027.3027.1427.1927.19-0.10%11,073
Oct 27, 202527.0627.2127.0627.2127.211.33%8,743
Oct 24, 202526.9226.9326.8326.8626.860.77%8,963
Oct 23, 202526.5426.7426.5426.6526.650.36%3,880
Oct 22, 202526.6726.6726.4526.5626.55-0.59%15,235
Oct 21, 202526.6326.7426.6326.7126.710.16%8,601
Oct 20, 202526.6426.7226.6226.6726.671.46%7,395
Oct 17, 202526.0726.3425.9926.2926.281.17%13,869
Oct 16, 202526.3126.3425.9025.9825.98-1.18%21,493
Oct 15, 202526.5426.6726.2926.2926.29-0.18%8,740
Oct 14, 202526.4426.5226.3426.3426.34-0.20%4,168
Oct 13, 202526.2926.4126.2826.3926.391.80%11,043
Oct 10, 202526.8826.8825.9225.9225.92-3.11%7,780
Oct 9, 202526.8726.9026.7126.7626.76-0.72%9,468
Oct 8, 202526.8426.9526.8226.9526.950.84%31,126
Oct 7, 202526.7226.7526.6726.7326.72-0.21%19,675
Oct 6, 202526.7426.8226.7026.7826.780.19%26,432
Oct 3, 202526.9026.9126.7326.7326.730.15%7,938
Oct 2, 202526.7026.7226.6226.6926.69-0.12%9,841
Oct 1, 202526.5726.7626.5426.7226.720.22%5,231
Sep 30, 202526.4726.7026.4726.6726.670.81%17,550
Sep 29, 202526.4826.5226.4026.4526.450.30%5,322
Sep 26, 202526.1726.3726.1726.3726.331.08%8,100
Sep 25, 202526.1826.1826.0526.0926.04-0.73%14,713
Sep 24, 202526.3126.4226.2326.2826.24-0.30%5,381
Sep 23, 202526.4226.4226.2726.3626.31-0.30%8,021
Sep 22, 202526.2526.4626.2326.4426.390.33%4,183
Sep 19, 202526.2726.3526.2426.3526.310.37%3,571
Sep 18, 202526.3826.4026.2326.2626.210.44%7,158
Sep 17, 202526.1426.2325.9526.1426.090.11%19,215
Sep 16, 202526.1626.1626.1126.1126.06-0.26%6,634
Sep 15, 202526.2526.2526.1526.1826.13-0.10%6,924
Sep 12, 202526.2326.2726.1826.2026.16-0.24%5,148
Sep 11, 202526.0926.3226.0926.2726.221.49%15,941
Sep 10, 202526.0026.0025.8325.8825.84-0.21%9,757
Sep 9, 202525.8325.9325.7325.9325.890.62%7,193
Sep 8, 202525.7625.7825.7025.7825.730.17%5,687
Sep 5, 202525.9525.9525.5725.7325.69-0.34%6,931
Sep 4, 202525.6725.8525.6725.8225.770.95%9,903
Sep 3, 202525.5025.5825.4125.5825.530.66%13,425
Sep 2, 202525.3625.4125.2425.4125.36-0.96%8,987
Aug 29, 202525.7225.7525.5625.6525.61-0.42%13,156
Aug 28, 202525.6425.7825.6225.7625.710.15%57,463
Aug 27, 202525.6825.7425.6625.7225.680.40%4,426
Aug 26, 202525.5525.6225.5125.6225.570.22%12,693
Aug 25, 202525.6925.7225.5425.5625.52-0.78%8,474
Aug 22, 202525.5625.8425.5625.7725.721.48%9,202
Aug 21, 202525.4725.5025.3225.3925.35-0.67%6,654
Aug 20, 202525.4225.6125.3725.5625.520.38%8,166
Aug 19, 202525.6425.6425.4225.4625.42-0.34%2,788
Aug 18, 202525.6325.6325.5225.5525.51-0.16%3,828
Aug 15, 202525.6425.6825.5825.5925.55-0.11%10,061
Aug 14, 202525.6425.6725.5625.6225.58-0.10%10,091
Aug 13, 202525.5725.6625.5725.6525.600.77%4,433
Aug 12, 202525.3225.4525.3225.4525.411.20%6,051
Aug 11, 202525.2625.2925.1525.1525.11-0.32%9,817
Aug 8, 202525.2325.2625.1925.2325.191.13%4,908
Aug 7, 202525.1425.1424.8624.9524.90-0.41%3,413
Aug 6, 202524.8625.0824.8625.0525.010.96%3,684
Aug 5, 202524.9324.9324.7824.8124.77-0.49%3,056
Aug 4, 202524.6624.9424.6624.9324.892.01%14,476
Aug 1, 202524.5024.6024.4124.4424.40-1.40%3,616
Jul 31, 202525.1325.1524.7924.7924.75-0.80%3,326
Jul 30, 202525.1325.1624.8624.9924.95-0.52%7,086
Jul 29, 202525.2825.2825.0625.1225.08-0.10%3,857
Jul 28, 202525.3025.3025.0925.1525.10-0.69%4,154
Jul 25, 202525.2425.3625.2125.3225.280.36%6,648
Jul 24, 202525.2725.2925.2225.2325.190.29%6,938
Jul 23, 202525.0225.1825.0225.1625.110.58%6,713
Jul 22, 202524.8025.0124.8025.0124.970.49%4,843
Jul 21, 202525.0425.0824.8924.8924.84-0.01%35,614
Jul 18, 202524.9624.9624.8224.8924.85-0.08%7,250
Jul 17, 202524.8624.9824.8324.9124.870.77%8,870