Aptus Large Cap Enhanced Yield ETF (DUBS)

DUBS
🏛️ 미국 →
36.51
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 26.76 26.76 26.68 26.71 0.0M
2023-12-28 26.79 26.82 26.76 26.76 0.0M
2023-12-27 26.71 26.77 26.65 26.75 0.2M
2023-12-26 26.95 26.97 26.92 26.92 0.0M
2023-12-22 26.94 26.94 26.81 26.81 0.0M
2023-12-21 26.84 26.84 26.67 26.84 0.0M
2023-12-20 26.93 26.93 26.62 26.64 0.0M
2023-12-19 26.85 26.89 26.81 26.87 0.0M
2023-12-18 26.81 26.85 26.76 26.81 0.4M
2023-12-15 26.60 26.66 26.58 26.66 0.0M
2023-12-14 26.68 26.75 26.64 26.69 0.0M
2023-12-13 26.47 26.66 26.45 26.62 0.0M
2023-12-12 26.34 26.41 26.34 26.41 0.0M
2023-12-11 26.30 26.30 26.17 26.29 0.0M
2023-12-08 26.17 26.25 26.13 26.21 0.0M
2023-12-07 26.10 26.15 26.06 26.10 0.0M
2023-12-06 26.24 26.24 25.91 25.92 0.0M
2023-12-05 26.07 26.07 25.98 26.01 0.0M
2023-12-04 25.92 26.05 25.92 25.97 0.0M
2023-12-01 26.05 26.12 26.05 26.12 0.0M
2023-11-30 25.98 26.06 25.93 26.06 0.0M
2023-11-29 26.09 26.09 25.98 25.98 0.0M
2023-11-28 26.07 26.07 25.93 26.00 0.0M
2023-11-27 25.98 26.07 25.96 25.98 0.0M
2023-11-24 26.00 26.01 25.95 26.00 0.0M
2023-11-22 25.93 26.01 25.90 26.00 0.0M
2023-11-21 25.94 26.00 25.81 25.91 0.0M
2023-11-20 25.84 25.98 25.84 25.94 0.0M
2023-11-17 25.81 25.81 25.78 25.78 0.0M
2023-11-16 25.73 25.78 25.68 25.78 0.0M
2023-11-15 25.82 25.82 25.74 25.75 0.0M
2023-11-14 25.71 25.78 25.71 25.73 0.0M
2023-11-13 25.32 25.42 25.32 25.37 0.0M
2023-11-10 25.10 25.45 25.10 25.45 0.0M
2023-11-09 25.23 25.23 25.03 25.05 0.0M
2023-11-08 25.26 25.29 25.18 25.24 0.0M
2023-11-07 25.20 25.21 25.17 25.19 0.0M
2023-11-06 25.11 25.17 25.07 25.17 0.0M
2023-11-03 25.04 25.13 25.04 25.10 0.0M
2023-11-02 24.70 24.88 24.70 24.88 0.0M
2023-11-01 24.28 24.47 24.28 24.47 0.0M
2023-10-31 24.09 24.22 24.05 24.22 0.0M
2023-10-30 24.00 24.10 24.00 24.08 0.0M
2023-10-27 23.89 23.89 23.71 23.75 0.0M
2023-10-26 24.01 24.04 23.91 23.91 0.0M
2023-10-25 24.35 24.38 24.14 24.19 0.0M
2023-10-24 24.41 24.57 24.40 24.55 0.0M
2023-10-23 24.42 24.54 24.37 24.37 0.0M
2023-10-20 24.63 24.63 24.37 24.37 0.0M
2023-10-19 24.90 24.90 24.67 24.71 0.0M
2023-10-18 25.06 25.06 24.85 24.85 0.0M
2023-10-17 25.01 25.27 25.01 25.14 0.0M
2023-10-16 25.22 25.22 25.15 25.15 0.0M
2023-10-13 25.20 25.20 24.88 24.88 0.0M
2023-10-12 25.18 25.18 24.94 25.02 0.0M
2023-10-11 25.06 25.16 25.06 25.15 0.0M
2023-10-10 24.98 25.22 24.98 25.05 0.0M
2023-10-09 24.76 24.97 24.76 24.97 0.0M
2023-10-06 24.37 24.85 24.31 24.83 0.0M
2023-10-05 24.53 24.54 24.35 24.52 0.0M
2023-10-04 24.44 24.55 24.32 24.55 0.0M
2023-10-03 24.59 24.59 24.29 24.32 0.0M
2023-10-02 24.72 24.72 24.54 24.67 0.0M
2023-09-29 24.76 24.76 24.63 24.66 0.0M
2023-09-28 24.67 24.80 24.67 24.70 0.0M
2023-09-27 24.58 24.63 24.54 24.54 0.0M
2023-09-26 24.75 24.77 24.63 24.65 0.0M
2023-09-25 24.92 24.99 24.92 24.99 0.0M
2023-09-22 25.01 25.10 24.92 24.92 0.0M
2023-09-21 25.16 25.16 24.96 24.96 0.0M
2023-09-20 25.65 25.65 25.39 25.39 0.0M
2023-09-19 25.63 25.63 25.56 25.59 0.0M
2023-09-18 25.62 25.70 25.60 25.64 0.0M
2023-09-15 25.71 25.82 25.61 25.65 0.0M
2023-09-14 25.81 25.94 25.81 25.91 0.0M
2023-09-13 25.78 25.78 25.69 25.73 0.0M
2023-09-12 25.78 25.78 25.68 25.69 0.1M
2023-09-11 25.75 25.85 25.73 25.81 0.0M
2023-09-08 25.60 25.63 25.59 25.63 0.0M
2023-09-07 25.59 25.61 25.56 25.60 0.0M
2023-09-06 25.74 25.77 25.56 25.67 0.0M
2023-09-05 25.84 25.90 25.82 25.83 0.0M
2023-09-01 25.93 25.93 25.84 25.89 0.0M
2023-08-31 25.71 25.94 25.71 25.87 0.1M
2023-08-30 25.83 25.90 25.82 25.85 0.0M
2023-08-29 25.62 25.79 25.59 25.76 0.0M
2023-08-28 25.42 25.42 25.34 25.41 0.0M
2023-08-25 25.21 25.34 25.12 25.27 0.0M
2023-08-24 25.47 25.54 25.13 25.13 0.0M
2023-08-23 25.12 25.46 25.12 25.44 0.0M
2023-08-22 25.24 25.25 25.15 25.19 0.0M
2023-08-21 25.04 25.25 25.04 25.24 0.0M
2023-08-18 25.01 25.10 25.01 25.05 0.1M
2023-08-17 25.32 25.32 25.04 25.08 0.0M
2023-08-16 25.48 25.48 25.28 25.28 0.1M
2023-08-15 25.53 25.56 25.42 25.50 0.1M
2023-08-14 25.67 25.70 25.63 25.70 0.2M
2023-08-11 25.55 25.65 25.54 25.56 0.6M
2023-08-10 25.82 25.90 25.58 25.61 0.2M
2023-08-09 25.74 25.76 25.56 25.56 0.3M
2023-08-08 25.65 25.79 25.62 25.79 0.1M
2023-08-07 25.81 25.88 25.81 25.88 0.1M
2023-08-04 25.97 25.97 25.66 25.66 0.1M
2023-08-03 25.79 26.28 25.74 25.86 0.3M
2023-08-02 25.91 25.93 25.86 25.88 1.2M
2023-08-01 26.28 26.28 26.23 26.27 0.2M
2023-07-31 26.25 26.29 26.25 26.29 0.4M
2023-07-28 26.28 26.28 26.27 26.27 0.2M
2023-07-27 26.33 26.34 26.00 26.00 0.2M
2023-07-26 26.14 26.19 26.13 26.14 0.1M
2023-07-25 26.20 26.20 26.17 26.19 0.0M
2023-07-24 26.13 26.13 26.09 26.09 0.0M
2023-07-18 26.14 26.15 26.14 26.15 0.0M
2023-07-13 25.84 25.88 25.84 25.88 0.0M
2023-07-11 25.28 25.44 25.27 25.44 0.0M
2023-07-07 25.39 25.39 25.21 25.21 0.0M
2023-07-06 25.27 25.27 25.27 25.27 0.0M
2023-07-05 25.49 25.49 25.49 25.49 0.0M
2023-07-03 25.53 25.53 25.53 25.53 0.0M
2023-06-30 25.48 25.51 25.48 25.51 0.0M
2023-06-28 25.07 25.07 25.05 25.05 0.0M
2023-06-27 24.87 25.08 24.87 25.08 0.0M
2023-06-22 25.04 25.11 25.04 25.09 0.0M
2023-06-20 25.15 25.15 25.15 25.15 0.0M
2023-06-16 25.38 25.38 25.26 25.26 0.0M
2023-06-15 25.27 25.34 25.27 25.34 0.0M
2023-06-14 25.05 25.17 24.87 25.00 0.0M