ALPS ENHANCED PUT WRITE STRATEGY ETF (PUTX) Exchange: NYSE ARCA
Data as of May 7, 2024
$25.17 ($0.00) 0.00%
ALPS ENHANCED PUT WRITE STRATEGY ETF - Daily Information
Click for more stock information on ALPS ENHANCED PUT WRITE STRATEGY ETF.| Daily Information | Data |
|---|---|
| Date | May 7, 2024 |
| Open | $25.17 |
| Previous Close | $25.17 |
| High | $25.17 |
| Low | $25.17 |
| Adjusted Open | $25.17 |
| Previous Adjusted Close | $25.17 |
| Adjusted High | $25.17 |
| Adjusted Low | $25.17 |
Invest in ALPS ENHANCED PUT WRITE STRATEGY ETF (PUTX)
Historical Stock Data for ALPS ENHANCED PUT WRITE STRATEGY ETF (PUTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-07-07 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2016-07-06 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2016-07-05 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2016-07-01 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2016-06-30 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2016-06-29 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2016-06-28 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2016-06-27 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2016-06-24 | $25.16 | $25.17 | $25.16 | $25.17 | $25.17 | 1,143 |
| 2016-06-23 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 400 |
| 2016-06-22 | $25.16 | $25.16 | $25.14 | $25.16 | $25.16 | 1,799 |
| 2016-06-21 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2016-06-20 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2016-06-17 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2016-06-16 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 1,000 |
| 2016-06-15 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 165 |
| 2016-06-14 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2016-06-13 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2016-06-10 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2016-06-09 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2016-06-08 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2016-06-07 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2016-06-06 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2016-06-03 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 100 |
| 2016-06-02 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2016-06-01 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2016-05-31 | $25.07 | $25.10 | $25.07 | $25.10 | $25.10 | 1,600 |
| 2016-05-27 | $25.07 | $25.11 | $25.07 | $25.11 | $25.11 | 1,600 |
| 2016-05-26 | $25.13 | $25.13 | $25.03 | $25.03 | $25.03 | 436 |
| 2016-05-25 | $25.04 | $25.08 | $25.04 | $25.08 | $25.08 | 800 |
| 2016-05-24 | $24.99 | $25.03 | $24.99 | $25.03 | $25.03 | 1,000 |
| 2016-05-23 | $24.82 | $24.86 | $24.82 | $24.86 | $24.86 | 1,000 |
| 2016-05-20 | $24.85 | $24.90 | $24.85 | $24.90 | $24.90 | 1,000 |
| 2016-05-19 | $24.46 | $24.60 | $24.46 | $24.60 | $24.60 | 4,750 |
| 2016-05-18 | $24.75 | $24.83 | $24.75 | $24.82 | $24.82 | 10,700 |
| 2016-05-17 | $24.89 | $24.89 | $24.79 | $24.79 | $24.79 | 901 |
| 2016-05-16 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2016-05-13 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 100 |
| 2016-05-12 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 522 |
| 2016-05-11 | $24.95 | $25.00 | $24.89 | $24.92 | $24.92 | 2,500 |
| 2016-05-10 | $24.91 | $24.96 | $24.89 | $24.89 | $24.89 | 2,400 |
| 2016-05-09 | $24.86 | $24.92 | $24.86 | $24.92 | $24.92 | 800 |
| 2016-05-06 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 165 |
| 2016-05-05 | $24.70 | $24.77 | $24.57 | $24.59 | $24.59 | 3,100 |
| 2016-05-04 | $24.63 | $24.71 | $24.54 | $24.58 | $24.58 | 7,022 |
| 2016-05-03 | $24.71 | $24.80 | $24.69 | $24.69 | $24.69 | 8,616 |
| 2016-05-02 | $24.80 | $24.85 | $24.75 | $24.82 | $24.82 | 2,625 |
| 2016-04-29 | $24.65 | $24.78 | $24.64 | $24.68 | $24.68 | 6,965 |
| 2016-04-28 | $24.89 | $25.04 | $24.71 | $24.75 | $24.75 | 101,302 |
| 2016-04-27 | $24.86 | $24.96 | $24.82 | $24.82 | $24.82 | 50,900 |
| 2016-04-26 | $24.85 | $24.94 | $24.83 | $24.83 | $24.83 | 18,110 |
| 2016-04-25 | $24.79 | $24.89 | $24.76 | $24.80 | $24.80 | 40,700 |
| 2016-04-22 | $24.92 | $24.94 | $24.78 | $24.78 | $24.78 | 19,256 |
| 2016-04-21 | $24.98 | $24.99 | $24.84 | $24.84 | $24.84 | 22,619 |
| 2016-04-20 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2016-04-19 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2016-04-18 | $25.01 | $25.01 | $24.99 | $25.01 | $25.01 | 2,100 |
| 2016-04-15 | $24.78 | $24.78 | $24.77 | $24.77 | $24.77 | 608 |
| 2016-04-14 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0 |
| 2016-04-13 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 104 |
| 2016-04-12 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 400 |
| 2016-04-11 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2016-04-08 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2016-04-07 | $24.85 | $24.85 | $24.64 | $24.64 | $24.64 | 529 |
| 2016-04-06 | $24.71 | $24.73 | $24.71 | $24.73 | $24.73 | 232 |
| 2016-04-05 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2016-04-04 | $24.92 | $24.92 | $24.67 | $24.67 | $24.67 | 1,874 |
| 2016-04-01 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2016-03-31 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 1 |
| 2016-03-30 | $24.65 | $24.67 | $24.65 | $24.67 | $24.67 | 600 |
| 2016-03-29 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 0 |
| 2016-03-28 | $24.44 | $24.48 | $24.44 | $24.47 | $24.47 | 2,550 |
| 2016-03-24 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2016-03-23 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2016-03-22 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2016-03-21 | $24.45 | $24.45 | $24.42 | $24.42 | $24.42 | 240 |
| 2016-03-18 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 101 |
| 2016-03-17 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 0 |
| 2016-03-16 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 0 |
| 2016-03-15 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 76 |
| 2016-03-14 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 100 |
| 2016-03-11 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 0 |
| 2016-03-10 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 0 |
| 2016-03-09 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 0 |
| 2016-03-08 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 2 |
| 2016-03-07 | $24.33 | $24.34 | $24.33 | $24.34 | $24.34 | 400 |
| 2016-03-04 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2016-03-03 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2016-03-02 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2016-03-01 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2016-02-29 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2016-02-26 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2016-02-25 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2016-02-24 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 464 |
| 2016-02-23 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 275 |
| 2016-02-22 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2016-02-19 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2016-02-18 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2016-02-17 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2016-02-16 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2016-02-12 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 50 |
| 2016-02-11 | $23.00 | $23.09 | $23.00 | $23.08 | $23.08 | 1,350 |
| 2016-02-10 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2016-02-09 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 100 |
| 2016-02-08 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2016-02-05 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2016-02-04 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2016-02-03 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2016-02-02 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2016-02-01 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2016-01-29 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2016-01-28 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 50 |
| 2016-01-27 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2016-01-26 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2016-01-25 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2016-01-22 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2016-01-21 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 4 |
| 2016-01-20 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2016-01-19 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2016-01-15 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 5 |
| 2016-01-14 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 15 |
| 2016-01-13 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 20 |
| 2016-01-12 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 15 |
| 2016-01-11 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2016-01-08 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 65 |
| 2016-01-07 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 220 |
| 2016-01-06 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2016-01-05 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2016-01-04 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 3 |