Thursday, 18 April 2024
Aptus Behavioral Momentum ETF
Date | Open | High | Low | Close | Volume |
07/11/19 | 30.11 | 30.11 | 29.97 | 29.97 | 6,500 |
06/11/19 | 30.07 | 30.09 | 30.06 | 30.09 | 2,200 |
05/11/19 | 29.86 | 29.94 | 29.86 | 29.90 | 10,000 |
04/11/19 | 30.43 | 30.43 | 30.13 | 30.16 | 5,500 |
01/11/19 | 30.45 | 30.48 | 30.42 | 30.45 | 4,700 |
31/10/19 | 30.50 | 30.54 | 30.39 | 30.44 | 3,500 |
30/10/19 | 30.58 | 30.70 | 30.56 | 30.68 | 6,800 |
29/10/19 | 30.45 | 30.53 | 30.43 | 30.44 | 15,500 |
28/10/19 | 30.26 | 30.26 | 30.25 | 30.25 | 56,900 |
25/10/19 | 30.15 | 30.17 | 30.15 | 30.17 | 800 |
24/10/19 | 30.21 | 30.25 | 30.20 | 30.25 | 900 |
23/10/19 | 30.05 | 30.05 | 29.86 | 29.96 | 10,900 |
22/10/19 | 30.50 | 30.50 | 29.96 | 29.96 | 109,300 |
21/10/19 | 30.34 | 30.39 | 30.34 | 30.38 | 1,000 |
18/10/19 | 30.29 | 30.34 | 30.29 | 30.30 | 3,000 |
17/10/19 | 30.30 | 30.37 | 30.30 | 30.37 | 5,000 |
16/10/19 | 30.15 | 30.18 | 30.11 | 30.18 | 17,700 |
15/10/19 | 30.47 | 30.49 | 30.38 | 30.45 | 3,300 |
14/10/19 | 30.45 | 30.45 | 30.34 | 30.34 | 1,200 |
11/10/19 | 30.66 | 30.66 | 30.40 | 30.40 | 12,600 |
10/10/19 | 30.38 | 30.38 | 30.34 | 30.36 | 9,200 |
09/10/19 | 30.00 | 30.24 | 30.00 | 30.18 | 1,000 |
08/10/19 | 29.98 | 30.09 | 29.82 | 29.82 | 5,400 |
07/10/19 | 30.34 | 30.40 | 30.33 | 30.34 | 6,500 |
04/10/19 | 30.26 | 30.40 | 30.25 | 30.40 | 4,100 |
03/10/19 | 29.90 | 29.92 | 29.90 | 29.90 | 10,700 |
02/10/19 | 29.62 | 29.63 | 29.59 | 29.59 | 3,200 |
01/10/19 | 30.40 | 30.58 | 30.13 | 30.13 | 10,000 |
30/09/19 | 30.35 | 30.51 | 30.35 | 30.48 | 7,100 |
27/09/19 | 30.56 | 30.56 | 30.12 | 30.27 | 2,000 |
26/09/19 | 30.67 | 30.84 | 30.67 | 30.73 | 41,700 |
25/09/19 | 30.51 | 30.67 | 30.47 | 30.66 | 5,500 |
24/09/19 | 30.73 | 30.73 | 30.57 | 30.60 | 1,100 |
23/09/19 | 30.82 | 30.86 | 30.77 | 30.77 | 4,500 |
20/09/19 | 30.75 | 30.84 | 30.74 | 30.77 | 12,500 |
19/09/19 | 30.80 | 30.80 | 30.75 | 30.75 | 300 |
18/09/19 | 30.75 | 30.75 | 30.41 | 30.74 | 3,100 |
17/09/19 | 30.52 | 30.82 | 30.52 | 30.79 | 11,300 |
16/09/19 | 30.20 | 30.26 | 30.17 | 30.25 | 3,300 |
13/09/19 | 30.33 | 30.36 | 30.24 | 30.27 | 1,400 |
12/09/19 | 30.48 | 30.50 | 30.38 | 30.38 | 3,600 |
11/09/19 | 29.93 | 30.10 | 29.93 | 30.10 | 1,100 |
09/09/19 | 31.43 | 31.43 | 30.53 | 30.53 | 8,700 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |