Price Alert

Aptus Fortified Value ETF (FTVA)

CBOE: FTVA · Real-Time Price · USD

27.51

0.03 (0.11%)

At close: Dec 26, 2019, 9:59 PM

FTVA Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Dec 26, 2019	27.48	27.51	27.45	27.51	27.51	0.11%	5,303
Dec 24, 2019	27.72	27.72	27.47	27.48	27.48	-3.78%	4,300
Dec 23, 2019	28.62	28.62	28.56	28.56	28.57	-0.21%	5,095
Dec 20, 2019	28.51	28.62	28.51	28.62	28.62	0.67%	227
Dec 19, 2019	28.42	28.43	28.42	28.43	28.43	0.25%	333
Dec 18, 2019	28.36	28.37	28.36	28.36	28.36	0.21%	631
Dec 17, 2019	28.21	28.30	28.19	28.30	28.30	0.18%	4,578
Dec 16, 2019	28.35	28.35	28.25	28.25	28.25	0.86%	764
Dec 13, 2019	28.12	28.17	28.01	28.01	28.01	-0.57%	3,166
Dec 12, 2019	28.01	28.17	28.01	28.17	28.17	1.48%	903
Dec 11, 2019	27.74	27.78	27.74	27.76	27.76	0.07%	25,281
Dec 10, 2019	27.76	27.80	27.73	27.74	27.74	-0.07%	2,072
Dec 9, 2019	27.84	27.84	27.76	27.76	27.76	-0.14%	1,681
Dec 6, 2019	27.71	27.89	27.71	27.80	27.80	0.62%	10,535
Dec 5, 2019	27.57	27.66	27.55	27.63	27.63	-0.11%	6,322
Dec 4, 2019	27.58	27.67	27.58	27.66	27.66	0.99%	8,815
Dec 3, 2019	27.36	27.39	27.33	27.39	27.39	-1.12%	5,051
Dec 2, 2019	27.81	27.81	27.70	27.70	27.70	-0.72%	1,135
Nov 29, 2019	27.90	27.90	27.90	27.90	27.90	-0.57%	100
Nov 27, 2019	27.96	28.06	27.96	28.06	28.06	0.61%	358