MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
JADB — Aptus January Deep Buffer ETF
Cboe BZXAptus January Deep Buffer ETF
$26.38
+0.09(+0.34%)
- O
- 26.38
- H
- 26.38
- L
- 26.38
- V
- 9
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.38
Period Return+3.77%
Period High$26.42
Period Low$25.34
Avg Daily Volume269
Total Trading Days104
JADB — Historical OHLCV Price & Volume Table
May 6, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.38 | $26.38 | $26.38 | $26.38 | +$0.09 | +0.34% | 9 | $26.42 | $26.38 $26.38 |
| Oct 1, 2026 | $26.29 | $26.29 | $26.29 | $26.29 | +$0.02 | +0.07% | 6 | $26.26 | $26.29 $26.29 |
| Sep 30, 2026 | $26.27 | $26.27 | $26.27 | $26.27 | $-0.01 | -0.05% | 6 | $26.34 | $26.27 $26.27 |
| Sep 29, 2026 | $26.29 | $26.29 | $26.29 | $26.29 | $-0.03 | -0.10% | 6 | $26.30 | $26.29 $26.29 |
| Sep 28, 2026 | $26.31 | $26.31 | $26.31 | $26.31 | $-0.09 | -0.33% | 6 | $26.33 | $26.31 $26.31 |
| Sep 25, 2026 | $26.40 | $26.40 | $26.40 | $26.40 | +$0.06 | +0.24% | 6 | $26.34 | $26.40 $26.40 |
| Sep 24, 2026 | $26.34 | $26.34 | $26.34 | $26.34 | $-0.01 | -0.04% | 6 | $26.30 | $26.34 $26.34 |
| Sep 23, 2026 | $26.35 | $26.35 | $26.35 | $26.35 | $-0.07 | -0.28% | 6 | $26.38 | $26.35 $26.35 |
| Sep 22, 2026 | $26.42 | $26.42 | $26.42 | $26.42 | +$0.02 | +0.06% | 6 | $26.43 | $26.42 $26.42 |
| Sep 21, 2026 | $26.40 | $26.40 | $26.40 | $26.40 | +$0.19 | +0.73% | 7 | $26.31 | $26.40 $26.40 |
| Sep 18, 2026 | $26.21 | $26.21 | $26.21 | $26.21 | +$0.02 | +0.09% | 7 | $26.18 | $26.21 $26.21 |
| Sep 17, 2026 | $26.19 | $26.19 | $26.19 | $26.19 | +$0.17 | +0.64% | 6 | $26.16 | $26.19 $26.19 |
| Sep 16, 2026 | $26.06 | $26.06 | $26.03 | $26.03 | $-0.07 | -0.25% | 106 | $26.06 | $26.03 $26.06 |
| Sep 15, 2026 | $26.09 | $26.09 | $26.09 | $26.09 | $-0.06 | -0.25% | 56 | $26.10 | $26.09 $26.09 |
| Sep 14, 2026 | $26.15 | $26.15 | $26.15 | $26.15 | $-0.07 | -0.26% | 56 | $26.19 | $26.15 $26.15 |
| Sep 11, 2026 | $26.22 | $26.22 | $26.22 | $26.22 | +$0.14 | +0.55% | 7 | $26.24 | $26.22 $26.22 |
| Sep 10, 2026 | $26.10 | $26.10 | $26.08 | $26.08 | $-0.09 | -0.35% | 1,506 | $26.10 | $26.08 $26.10 |
| Sep 9, 2026 | $26.16 | $26.19 | $26.16 | $26.17 | $-0.04 | -0.17% | 606 | $26.18 | $26.16 $26.19 |
| Sep 8, 2026 | $26.21 | $26.21 | $26.21 | $26.21 | $-0.06 | -0.24% | 6 | $26.24 | $26.21 $26.21 |
| Sep 4, 2026 | $26.31 | $26.31 | $26.28 | $26.28 | $-0.04 | -0.16% | 604 | $26.31 | $26.28 $26.31 |
| Sep 3, 2026 | $26.32 | $26.32 | $26.32 | $26.32 | +$0.12 | +0.47% | 106 | $26.32 | $26.32 $26.32 |
| Sep 2, 2026 | $26.20 | $26.20 | $26.20 | $26.20 | +$0.08 | +0.29% | 6 | $26.13 | $26.20 $26.20 |
| Sep 1, 2026 | $26.17 | $26.17 | $26.12 | $26.12 | $-0.10 | -0.39% | 508 | $26.17 | $26.12 $26.17 |
| Aug 31, 2026 | $26.22 | $26.22 | $26.22 | $26.22 | $-0.02 | -0.09% | 6 | $26.20 | $26.22 $26.22 |
| Aug 28, 2026 | $26.25 | $26.25 | $26.25 | $26.25 | $-0.01 | -0.04% | 6 | $26.27 | $26.25 $26.25 |
| Aug 27, 2026 | $26.26 | $26.26 | $26.26 | $26.26 | +$0.08 | +0.31% | 7 | $26.22 | $26.26 $26.26 |
| Aug 26, 2026 | $26.16 | $26.17 | $26.16 | $26.17 | +$0.01 | +0.04% | 328 | $26.16 | $26.16 $26.17 |
| Aug 25, 2026 | $26.16 | $26.17 | $26.16 | $26.16 | +$0.02 | +0.09% | 5,908 | $26.16 | $26.16 $26.17 |
| Aug 24, 2026 | $26.14 | $26.14 | $26.14 | $26.14 | $-0.02 | -0.07% | 6 | $26.13 | $26.14 $26.14 |
| Aug 21, 2026 | $26.16 | $26.16 | $26.16 | $26.16 | +$0.06 | +0.22% | 6 | $26.15 | $26.16 $26.16 |