MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UPSD — Aptus Large Cap Upside ETF
Cboe BZXAptus Large Cap Upside ETF
$30.78
+0.01(+0.03%)
- O
- 30.79
- H
- 30.81
- L
- 30.74
- V
- 6.15K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$30.78
Period Return+37.33%
Period High$32.34
Period Low$22.08
Avg Daily Volume16.1K
Total Trading Days365
UPSD — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $30.79 | $30.81 | $30.74 | $30.78 | +$0.01 | +0.03% | 6,146 | $30.77 | $30.74 $30.81 |
| Oct 7, 2026 | $30.67 | $30.84 | $30.65 | $30.77 | $-0.06 | -0.19% | 9,815 | $30.75 | $30.65 $30.84 |
| Oct 6, 2026 | $30.88 | $30.93 | $30.80 | $30.83 | +$0.37 | +1.21% | 3,626 | $30.83 | $30.80 $30.93 |
| Oct 5, 2026 | $30.37 | $30.56 | $30.37 | $30.46 | +$0.26 | +0.85% | 3,658 | $30.45 | $30.37 $30.56 |
| Oct 2, 2026 | $30.27 | $30.28 | $30.14 | $30.20 | +$0.20 | +0.67% | 18,838 | $30.19 | $30.14 $30.28 |
| Oct 1, 2026 | $29.75 | $30.03 | $29.75 | $30.00 | +$0.14 | +0.47% | 17,926 | $29.99 | $29.75 $30.03 |
| Sep 30, 2026 | $30.05 | $30.20 | $29.86 | $29.86 | $-0.05 | -0.17% | 5,082 | $30.08 | $29.86 $30.20 |
| Sep 29, 2026 | $29.89 | $29.95 | $29.87 | $29.91 | $-0.10 | -0.33% | 4,033 | $29.91 | $29.87 $29.95 |
| Sep 28, 2026 | $30.15 | $30.15 | $29.94 | $30.01 | $-0.25 | -0.83% | 10,426 | $30.01 | $29.94 $30.15 |
| Sep 25, 2026 | $30.05 | $30.32 | $30.05 | $30.26 | +$0.14 | +0.45% | 20,648 | $30.20 | $30.05 $30.32 |
| Sep 24, 2026 | $30.09 | $30.19 | $30.02 | $30.12 | +$0.00 | +0.01% | 8,004 | $30.12 | $30.02 $30.19 |
| Sep 23, 2026 | $30.26 | $30.28 | $30.10 | $30.12 | $-0.28 | -0.92% | 15,129 | $30.15 | $30.10 $30.28 |
| Sep 22, 2026 | $30.42 | $30.52 | $30.35 | $30.40 | $-0.09 | -0.30% | 34,167 | $30.42 | $30.35 $30.52 |
| Sep 21, 2026 | $30.29 | $30.54 | $30.29 | $30.49 | +$0.51 | +1.69% | 22,128 | $30.50 | $30.29 $30.54 |
| Sep 18, 2026 | $29.88 | $30.02 | $29.84 | $29.98 | $-0.09 | -0.29% | 5,055 | $29.94 | $29.84 $30.02 |
| Sep 17, 2026 | $29.94 | $30.07 | $29.94 | $30.07 | +$0.45 | +1.51% | 43,805 | $30.02 | $29.94 $30.07 |
| Sep 16, 2026 | $29.91 | $29.99 | $29.42 | $29.62 | $-0.16 | -0.54% | 6,898 | $29.73 | $29.42 $29.99 |
| Sep 15, 2026 | $29.88 | $29.88 | $29.75 | $29.78 | $-0.24 | -0.79% | 7,690 | $29.80 | $29.75 $29.88 |
| Sep 14, 2026 | $29.97 | $30.09 | $29.93 | $30.02 | $-0.01 | -0.03% | 6,855 | $30.05 | $29.93 $30.09 |
| Sep 11, 2026 | $30.08 | $30.12 | $30.02 | $30.03 | +$0.37 | +1.26% | 15,086 | $30.05 | $30.02 $30.12 |
| Sep 10, 2026 | $29.69 | $29.76 | $29.64 | $29.66 | $-0.27 | -0.89% | 14,469 | $29.69 | $29.64 $29.76 |
| Sep 9, 2026 | $30.01 | $30.04 | $29.90 | $29.92 | $-0.16 | -0.53% | 11,586 | $29.96 | $29.90 $30.04 |
| Sep 8, 2026 | $30.21 | $30.21 | $30.08 | $30.08 | $-0.38 | -1.26% | 9,479 | $30.17 | $30.08 $30.21 |
| Sep 4, 2026 | $30.59 | $30.61 | $30.42 | $30.46 | $-0.25 | -0.82% | 10,534 | $30.49 | $30.42 $30.61 |
| Sep 3, 2026 | $30.47 | $32.34 | $30.46 | $30.72 | +$0.44 | +1.44% | 11,014 | $30.79 | $30.46 $32.34 |
| Sep 2, 2026 | $30.23 | $30.31 | $30.23 | $30.28 | +$0.22 | +0.72% | 6,535 | $30.28 | $30.23 $30.31 |
| Sep 1, 2026 | $30.17 | $30.26 | $30.03 | $30.06 | $-0.27 | -0.90% | 11,798 | $30.12 | $30.03 $30.26 |
| Aug 31, 2026 | $30.24 | $30.37 | $30.24 | $30.34 | $-0.12 | -0.40% | 12,671 | $30.28 | $30.24 $30.37 |
| Aug 28, 2026 | $30.55 | $30.73 | $30.41 | $30.46 | $-0.10 | -0.32% | 7,083 | $30.47 | $30.41 $30.73 |
| Aug 27, 2026 | $30.45 | $30.63 | $30.45 | $30.56 | +$0.22 | +0.71% | 12,672 | $30.55 | $30.45 $30.63 |