Australia markets close in 5 hours 57 minutes

Cboe(R) Validus S&P 500(R) Dynamic Putwrite Index ETF (PUTD)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
22.53+0.02 (+0.07%)
At close: 03:55PM EDT
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 202422.5222.5222.5222.5222.5213
14 May 202422.4522.4522.4522.4522.453
13 May 202422.4122.4122.4122.4122.413
10 May 202422.4222.4222.4222.4222.421
09 May 202422.3922.3922.3922.3922.391
08 May 202422.3522.3522.3522.3522.358
07 May 202422.3422.3422.3422.3422.342
06 May 202422.3022.3022.3022.3022.301
03 May 202422.2222.2222.2222.2222.2227
02 May 202421.9621.9621.9621.9621.9620
01 May 202421.8521.8521.8521.8521.852
30 Apr 202421.9621.9621.9521.9521.95709
29 Apr 202422.1022.1022.1022.1022.1015
26 Apr 202422.0822.0822.0822.0822.086
25 Apr 202421.8821.8821.8821.8821.884
24 Apr 202421.9621.9621.9621.9621.961
23 Apr 202421.9721.9721.9721.9721.976
22 Apr 202421.7021.7021.7021.7021.705
19 Apr 202421.5821.5821.5821.5821.582
18 Apr 202421.7121.7121.6921.6921.69100
17 Apr 202421.7521.7521.7521.7521.7512
16 Apr 202421.8521.8521.8521.8521.857
15 Apr 202421.8621.8621.8621.8621.86101
12 Apr 202422.0322.0722.0322.0722.07296
11 Apr 202422.2622.2622.2622.2622.26103
10 Apr 202422.1422.1422.1322.1322.13104
09 Apr 202422.2222.2222.2222.2222.2247
08 Apr 202422.2222.2222.2222.2222.2283
05 Apr 202422.1922.1922.1922.1922.191
04 Apr 202422.0722.0722.0722.0722.0783
03 Apr 202422.2122.2122.2122.2122.2148
02 Apr 202422.1922.1922.1922.1922.1910
01 Apr 202422.2422.2422.2422.2422.2456
28 Mar 202422.2522.2522.2522.2522.251
27 Mar 202422.2322.2322.2322.2322.2383
26 Mar 202422.1922.1922.1722.1722.17305
25 Mar 202422.1722.1722.1722.1722.1711
22 Mar 202422.1822.1822.1822.1822.1832
21 Mar 202422.1722.1722.1722.1722.17357
20 Mar 202422.1322.1322.1322.1322.1312
19 Mar 202422.0422.0422.0422.0422.0459
18 Mar 202421.9621.9621.9621.9621.9660
15 Mar 202421.9121.9121.9121.9121.9166
14 Mar 202421.9421.9421.9421.9421.941
13 Mar 202421.9721.9721.9721.9721.971
12 Mar 202421.9921.9921.9921.9921.9966
11 Mar 202421.8621.9221.8621.9221.92166
08 Mar 202421.9021.9021.9021.9021.903
07 Mar 202421.9021.9021.9021.9021.9020
06 Mar 202421.8821.8821.8821.8821.8820
05 Mar 202421.8521.8521.7821.7821.78100
04 Mar 202421.8921.8921.8721.8721.87162
01 Mar 202421.9121.9121.8721.8721.87201
29 Feb 202421.8221.8221.8221.8221.824
28 Feb 202421.7821.7821.7721.7721.77257
27 Feb 202421.7921.7921.7921.7921.793
26 Feb 202421.7721.7721.7721.7721.775
23 Feb 202421.7821.7821.7821.7821.783
22 Feb 202421.7521.7521.7521.7521.751
21 Feb 202421.5221.5221.5221.5221.5269
20 Feb 202421.4821.4821.4821.4821.482
16 Feb 202421.5721.5721.5721.5721.5711
15 Feb 202421.6021.6021.6021.6021.60191
14 Feb 202421.5621.5621.5621.5621.561
13 Feb 202421.5021.5021.5021.5021.5089
12 Feb 202421.5421.5421.5421.5421.545
09 Feb 202421.5421.5421.5421.5421.541
08 Feb 202421.5321.5321.5321.5321.531
07 Feb 202421.5321.5321.5321.5321.532
06 Feb 202421.5221.5221.5221.5221.522
05 Feb 202421.5121.5121.5121.5121.5191
02 Feb 202421.5021.5021.5021.5021.501
01 Feb 202421.4621.4621.4621.4621.4637
31 Jan 202421.4121.4121.4121.4121.4155
30 Jan 202421.4621.4621.4621.4621.464
29 Jan 202421.4621.4621.4621.4621.4627
26 Jan 202421.4321.4321.4321.4321.435
25 Jan 202421.4121.4121.4121.4121.4111
24 Jan 202421.4221.4221.4221.4221.425
23 Jan 202421.3921.3921.3921.3921.3956
22 Jan 202421.3621.3621.3621.3621.361
19 Jan 202421.3121.3121.3121.3121.316
18 Jan 202421.2321.2321.2321.2321.232
17 Jan 202421.1321.1321.1321.1321.132
16 Jan 202421.1721.1721.1721.1721.1754
12 Jan 202421.2121.2121.2121.2121.211
11 Jan 202421.1721.1721.1721.1721.175
10 Jan 202421.1621.1621.1621.1621.162
09 Jan 202421.1321.1321.1321.1321.1339
08 Jan 202421.1721.1721.1321.1321.13100
05 Jan 202421.0121.0121.0121.0121.013
04 Jan 202420.9720.9720.9720.9720.976
03 Jan 202420.9920.9920.9920.9920.995
02 Jan 202421.0521.0521.0521.0521.058
29 Dec 202321.0821.0821.0821.0821.083
28 Dec 202321.0821.0821.0821.0821.081
27 Dec 202321.0621.0621.0621.0621.063
26 Dec 202321.0521.0521.0521.0521.056
26 Dec 20230.129246 Dividend
22 Dec 202321.1321.1321.1321.1321.007
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...