Aptus Large Cap Enhanced Yield ETF (DUBS)

DUBS
🏛️ アメリカ →
36.51
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 36.35 36.52 36.29 36.51 0.0M
2025-09-25 36.37 36.37 36.20 36.31 0.0M
2025-09-24 36.58 36.58 36.42 36.47 0.0M
2025-09-23 36.71 36.75 36.47 36.58 0.0M
2025-09-22 36.67 36.80 36.67 36.78 0.0M
2025-09-19 36.50 36.62 36.45 36.62 0.0M
2025-09-18 36.31 36.56 36.31 36.49 0.0M
2025-09-17 36.23 36.35 36.04 36.24 0.0M
2025-09-16 36.26 36.36 36.26 36.27 0.0M
2025-09-15 36.25 36.33 36.20 36.30 0.0M
2025-09-12 36.07 36.23 36.07 36.12 0.0M
2025-09-11 35.97 36.12 35.97 36.11 0.0M
2025-09-10 35.88 35.97 35.73 35.81 0.0M
2025-09-09 35.67 35.72 35.56 35.72 0.0M
2025-09-08 35.63 35.67 35.54 35.58 0.0M
2025-09-05 35.75 35.75 35.34 35.48 0.0M
2025-09-04 35.39 35.61 35.34 35.61 0.0M
2025-09-03 35.21 35.29 35.11 35.29 0.0M
2025-09-02 35.00 35.07 34.76 35.07 0.0M
2025-08-29 35.43 35.43 35.26 35.32 0.0M
2025-08-28 35.43 35.61 35.42 35.59 0.0M
2025-08-27 35.42 35.50 35.40 35.45 0.0M
2025-08-26 35.20 35.36 35.18 35.36 0.0M
2025-08-25 35.32 35.37 35.23 35.23 0.0M
2025-08-22 35.05 35.39 35.05 35.35 0.0M
2025-08-21 34.74 34.92 34.74 34.82 0.0M
2025-08-20 34.90 35.02 34.72 34.97 0.0M
2025-08-19 35.29 35.30 34.95 35.01 0.0M
2025-08-18 35.15 35.29 35.15 35.29 0.0M
2025-08-15 35.27 35.33 35.18 35.26 0.0M
2025-08-14 35.31 35.38 35.25 35.35 0.0M
2025-08-13 35.35 35.35 35.17 35.29 0.0M
2025-08-12 35.08 35.24 34.93 35.18 0.0M
2025-08-11 34.95 34.97 34.77 34.78 0.0M
2025-08-08 34.86 34.94 34.80 34.86 0.0M
2025-08-07 34.90 34.90 34.41 34.55 0.0M
2025-08-06 34.39 34.65 34.39 34.62 0.0M
2025-08-05 34.60 34.60 34.27 34.32 0.0M
2025-08-04 34.32 34.50 34.32 34.47 0.0M
2025-08-01 34.13 34.13 33.83 33.92 0.0M
2025-07-31 34.88 34.99 34.47 34.51 0.0M
2025-07-30 34.65 34.77 34.43 34.60 0.0M
2025-07-29 34.86 34.86 34.60 34.66 0.0M
2025-07-28 34.85 34.86 34.64 34.75 0.0M
2025-07-25 34.61 34.78 34.61 34.74 0.0M
2025-07-24 34.65 34.68 34.60 34.63 0.0M
2025-07-23 34.39 34.57 34.34 34.53 0.0M
2025-07-22 34.22 34.36 34.22 34.30 0.0M
2025-07-21 34.31 34.48 34.22 34.29 0.1M
2025-07-18 34.34 34.37 34.20 34.22 0.0M
2025-07-17 34.17 34.29 34.11 34.25 0.0M
2025-07-16 34.07 34.13 33.78 34.11 0.0M
2025-07-15 34.19 34.21 33.91 33.91 0.0M
2025-07-14 33.90 34.10 33.90 34.10 0.0M
2025-07-11 34.01 34.04 33.99 34.04 0.0M
2025-07-10 33.99 34.15 33.90 34.13 0.0M
2025-07-09 34.05 34.05 33.88 34.05 0.0M
2025-07-08 33.82 33.87 33.74 33.84 0.0M
2025-07-07 34.10 34.10 33.74 33.88 0.0M
2025-07-03 34.07 34.17 33.95 34.15 0.0M
2025-07-02 33.69 33.83 33.69 33.79 0.0M
2025-07-01 33.59 33.74 33.58 33.70 0.0M
2025-06-30 33.68 33.80 33.56 33.80 0.0M
2025-06-27 33.49 33.62 33.34 33.56 0.0M
2025-06-26 33.48 33.60 33.45 33.59 0.0M
2025-06-25 33.38 33.42 33.24 33.30 0.0M
2025-06-24 33.12 33.36 33.12 33.34 0.0M
2025-06-23 32.84 32.96 32.54 32.96 0.0M
2025-06-20 32.77 32.77 32.57 32.62 0.0M
2025-06-18 32.79 32.91 32.66 32.73 0.0M
2025-06-17 32.97 33.00 32.65 32.77 0.0M
2025-06-16 32.99 33.12 32.96 33.03 0.0M
2025-06-13 32.81 32.98 32.65 32.67 0.0M
2025-06-12 32.92 33.12 32.92 33.04 0.0M
2025-06-11 33.11 33.15 32.89 32.92 0.1M
2025-06-10 32.90 33.03 32.85 33.03 0.0M
2025-06-09 32.90 32.93 32.82 32.87 0.0M
2025-06-06 32.86 32.91 32.78 32.86 0.0M
2025-06-05 32.59 32.83 32.52 32.52 0.1M
2025-06-04 32.66 32.78 32.66 32.69 0.0M
2025-06-03 32.41 32.71 32.41 32.69 0.0M
2025-06-02 32.33 32.43 32.21 32.43 0.0M
2025-05-30 32.30 32.38 32.05 32.33 0.1M
2025-05-29 32.31 32.32 32.15 32.32 0.0M
2025-05-28 32.35 32.36 32.17 32.17 0.2M
2025-05-27 32.05 32.39 32.05 32.30 0.0M
2025-05-23 31.64 31.87 31.60 31.76 0.0M
2025-05-22 31.94 32.11 31.90 31.93 0.0M
2025-05-21 32.20 32.33 31.89 31.94 0.0M
2025-05-20 32.26 32.32 32.16 32.26 0.0M
2025-05-19 32.28 32.42 32.26 32.38 0.1M
2025-05-16 32.24 32.39 32.18 32.35 0.0M
2025-05-15 32.02 32.23 31.97 32.20 0.0M
2025-05-14 31.99 32.11 31.95 32.06 0.0M
2025-05-13 32.02 32.14 32.02 32.03 0.0M
2025-05-12 31.73 31.88 31.67 31.88 0.0M
2025-05-09 31.20 31.21 31.00 31.04 0.1M
2025-05-08 31.05 31.28 30.95 31.08 0.0M
2025-05-07 30.70 30.96 30.66 30.89 0.0M
2025-05-06 30.68 30.92 30.68 30.79 0.0M
2025-05-05 30.81 31.12 30.81 30.98 0.0M
2025-05-02 31.05 31.20 31.05 31.12 0.0M
2025-05-01 30.76 30.95 30.75 30.75 0.0M
2025-04-30 30.01 30.57 30.01 30.57 0.0M
2025-04-29 30.17 30.57 30.17 30.51 0.0M
2025-04-28 30.35 30.37 30.11 30.37 0.0M
2025-04-25 30.06 30.34 29.99 30.32 0.0M
2025-04-24 29.76 30.13 29.76 30.11 0.0M
2025-04-23 29.92 30.00 29.48 29.61 0.0M
2025-04-22 28.84 29.16 28.84 29.10 0.0M
2025-04-21 28.68 28.70 28.15 28.39 0.0M
2025-04-17 29.24 29.34 29.07 29.10 0.0M
2025-04-16 29.36 29.47 28.74 28.95 0.0M
2025-04-15 29.80 29.90 29.65 29.70 0.0M
2025-04-14 29.77 29.95 29.57 29.72 0.1M
2025-04-11 29.09 29.54 28.83 29.49 0.0M
2025-04-10 29.34 29.43 28.48 28.98 0.0M
2025-04-09 27.53 30.06 27.52 29.94 0.0M
2025-04-08 28.66 28.96 27.22 27.42 0.0M
2025-04-07 26.92 28.17 26.83 27.87 0.0M
2025-04-04 28.83 28.88 27.96 27.96 0.0M
2025-04-03 29.98 30.09 29.70 29.71 0.0M
2025-04-02 31.08 31.29 31.01 31.21 0.0M
2025-04-01 30.77 31.00 30.65 30.99 0.0M
2025-03-31 30.34 30.92 30.31 30.88 0.0M
2025-03-28 30.81 30.88 30.65 30.70 0.0M
2025-03-27 31.47 31.61 31.45 31.50 0.0M
2025-03-26 31.76 31.82 31.46 31.57 0.0M
2025-03-25 31.97 31.97 31.81 31.89 0.0M
2025-03-24 31.64 31.87 31.64 31.81 0.0M
2025-03-21 30.93 31.27 30.93 31.27 0.0M
2025-03-20 31.44 31.51 31.17 31.29 0.0M
2025-03-19 31.01 31.47 31.01 31.37 0.0M
2025-03-18 31.04 31.08 30.92 31.00 0.0M
2025-03-17 30.99 31.47 30.99 31.35 0.0M
2025-03-14 30.83 31.15 30.70 31.15 0.0M
2025-03-13 30.79 30.84 30.40 30.47 0.0M
2025-03-12 30.91 31.01 30.80 30.92 0.0M
2025-03-11 30.95 31.04 30.50 30.78 0.1M
2025-03-10 31.29 31.30 30.72 30.95 0.0M
2025-03-07 31.68 31.84 31.20 31.84 0.0M
2025-03-06 31.76 32.05 31.62 31.65 0.0M
2025-03-05 32.01 32.31 31.72 32.23 0.0M
2025-03-04 31.80 32.29 31.68 31.88 0.1M
2025-03-03 32.72 32.74 32.13 32.20 0.0M
2025-02-28 32.21 32.75 32.21 32.75 0.0M
2025-02-27 32.82 32.91 32.31 32.31 0.0M
2025-02-26 33.05 33.08 32.66 32.78 0.0M
2025-02-25 32.94 32.96 32.60 32.83 0.0M
2025-02-24 33.34 33.34 32.96 32.99 0.0M
2025-02-21 33.59 33.59 33.09 33.13 0.0M
2025-02-20 33.63 33.69 33.45 33.69 0.0M
2025-02-19 33.73 33.84 33.55 33.81 0.0M
2025-02-18 33.66 33.70 33.54 33.64 0.0M
2025-02-14 33.66 33.70 33.59 33.63 0.0M
2025-02-13 33.42 33.62 33.33 33.62 0.0M
2025-02-12 32.98 33.33 32.98 33.25 0.1M
2025-02-11 33.13 33.45 33.13 33.34 0.0M
2025-02-10 33.35 33.41 33.29 33.35 0.0M
2025-02-07 33.45 33.45 33.09 33.12 0.0M
2025-02-06 33.24 33.47 33.24 33.38 0.0M
2025-02-05 33.01 33.31 33.01 33.26 0.0M
2025-02-04 33.17 33.23 33.07 33.21 0.1M
2025-02-03 32.94 33.11 32.91 32.98 0.0M
2025-01-31 33.37 33.55 33.13 33.21 0.0M
2025-01-30 33.28 33.40 33.18 33.33 0.0M
2025-01-29 33.22 33.27 33.14 33.20 0.0M
2025-01-28 33.19 33.38 33.16 33.35 0.0M
2025-01-27 32.79 32.97 32.79 32.97 0.0M
2025-01-24 33.53 33.57 33.42 33.46 0.0M
2025-01-23 33.36 33.51 33.36 33.50 0.0M
2025-01-22 33.43 33.45 33.35 33.39 0.0M
2025-01-21 33.01 33.23 33.01 33.19 0.1M
2025-01-17 32.92 33.05 32.92 32.97 0.0M
2025-01-16 32.67 32.79 32.60 32.65 0.1M
2025-01-15 32.68 32.75 32.57 32.72 0.0M
2025-01-14 32.16 32.25 31.96 32.10 0.0M
2025-01-13 31.83 32.11 31.81 32.10 0.0M
2025-01-10 32.08 32.22 31.99 32.05 0.0M
2025-01-08 32.57 32.57 32.35 32.53 0.1M
2025-01-07 32.74 32.79 32.45 32.49 0.0M
2025-01-06 33.01 33.08 32.76 32.82 0.0M
2025-01-03 32.50 32.68 32.41 32.64 0.0M
2025-01-02 32.55 32.63 32.11 32.26 0.0M