Aptus Drawdown Managed Equity ETF (ADME)
BATS: ADME · Real-Time Price · USD
47.22
+0.06 (0.12%)
Nov 20, 2024, 3:59 PM EST - Market closed

ADME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202447.0247.2246.8347.2247.220.12%13,133
Nov 19, 202446.7347.2146.7347.1647.160.30%21,540
Nov 18, 202446.7947.0646.7947.0247.020.43%10,901
Nov 15, 202447.0947.0946.7746.8246.82-1.31%15,863
Nov 14, 202447.7147.7547.4247.4447.44-0.58%9,271
Nov 13, 202447.7247.9547.6847.7247.72-0.13%12,656
Nov 12, 202447.7947.9247.6747.7847.78-0.19%17,925
Nov 11, 202447.8347.9647.7747.8747.870.12%7,080
Nov 8, 202447.7947.9647.7947.8247.820.47%4,892
Nov 7, 202447.4747.7247.3947.5947.590.89%13,472
Nov 6, 202447.0647.2946.8747.1747.171.77%105,120
Nov 5, 202446.0946.3546.0946.3546.351.38%16,540
Nov 4, 202445.8046.0345.6645.7245.72-0.17%32,309
Nov 1, 202446.0046.6240.8145.8045.80-970,251
Oct 31, 202446.0846.0845.8045.8045.80-1.63%10,614
Oct 30, 202446.7246.7946.5146.5646.56-0.34%27,304
Oct 29, 202446.4846.8146.4646.7246.720.13%20,201
Oct 28, 202446.8546.8546.6346.6646.660.27%9,587
Oct 25, 202446.9246.9246.5446.5446.54-0.18%6,810
Oct 24, 202446.5546.6446.4846.6246.620.32%15,789
Oct 23, 202446.7246.7246.2546.4746.47-0.98%15,183
Oct 22, 202446.7846.9546.7746.9346.93-0.09%19,166
Oct 21, 202447.0347.0346.7546.9746.97-0.19%11,793
Oct 18, 202447.1347.1346.8947.0647.060.45%29,065
Oct 17, 202447.2447.2546.7946.8546.85-0.13%20,782
Oct 16, 202446.5746.9346.5746.9146.910.45%15,950
Oct 15, 202446.8746.8746.6146.7046.70-0.85%18,291
Oct 14, 202446.9947.1246.9947.1047.100.73%14,380
Oct 11, 202446.5946.8046.5946.7646.760.49%7,613
Oct 10, 202446.5046.6046.3846.5346.53-0.07%20,455
Oct 9, 202446.9346.9346.2546.5646.560.65%8,522
Oct 8, 202446.1246.2646.0146.2646.261.00%14,180
Oct 7, 202446.1446.1445.7545.8045.80-0.89%16,201
Oct 4, 202445.9346.2145.9346.2146.210.72%7,345
Oct 3, 202445.8945.8945.6945.8845.88-0.09%4,597
Oct 2, 202445.7145.9245.7145.9245.920.13%7,324
Oct 1, 202445.7945.9845.7545.8645.86-0.74%16,383
Sep 30, 202445.9146.2045.7146.2046.200.43%11,333
Sep 27, 202446.0346.2245.9646.0046.00-0.37%10,538
Sep 26, 202446.0346.1746.0146.1746.120.47%13,647
Sep 25, 202446.0946.0945.9045.9545.90-0.25%17,308
Sep 24, 202445.8346.1145.8346.0746.020.17%4,950
Sep 23, 202445.9146.0545.9145.9945.940.32%8,231
Sep 20, 202445.8345.9145.7545.8545.79-0.30%4,111
Sep 19, 202445.8446.1245.8445.9945.931.54%5,882
Sep 18, 202445.5945.5945.2645.2945.24-0.11%6,255
Sep 17, 202445.5345.6345.2645.3445.29-0.31%5,731
Sep 16, 202445.3845.4945.2745.4845.430.10%12,410
Sep 13, 202445.4045.5445.3545.4345.380.51%12,255
Sep 12, 202445.1045.2945.1045.2045.150.66%10,032
Sep 11, 202443.8944.9143.8944.9144.850.96%5,888
Sep 10, 202444.4744.5044.2344.4844.430.23%6,577
Sep 9, 202444.3044.3844.1044.3844.331.02%8,926
Sep 6, 202444.3744.3743.8443.9343.88-1.49%44,968
Sep 5, 202444.6044.8544.4544.5944.54-0.43%10,925
Sep 4, 202444.8744.9644.6544.7844.730.03%6,003
Sep 3, 202445.5545.5544.6744.7744.72-1.91%12,189
Aug 30, 202445.2745.6445.1045.6445.591.00%17,060
Aug 29, 202445.4845.5145.1245.1945.140.06%28,404
Aug 28, 202445.4045.4144.9845.1745.11-0.61%19,083
Aug 27, 202445.2445.4445.2445.4445.390.20%15,168
Aug 26, 202445.3345.3545.2345.3545.30-0.14%23,034
Aug 23, 202445.3645.4245.1845.4145.361.01%17,551
Aug 22, 202445.4145.4244.9644.9644.91-0.87%2,873
Aug 21, 202445.1845.4145.1845.3645.300.39%12,272
Aug 20, 202445.2745.2745.1245.1845.13-0.04%6,782
Aug 19, 202444.8645.2044.8645.2045.150.85%3,893
Aug 16, 202444.7844.9144.7844.8244.770.19%20,283
Aug 15, 202444.5544.8244.5544.7444.681.33%4,015
Aug 14, 202443.8944.1743.8944.1544.100.51%14,156
Aug 13, 202443.6743.9643.6443.9343.881.37%4,060
Aug 12, 202443.1643.4643.1643.3343.280.09%9,989
Aug 9, 202443.1443.4143.1343.2943.240.07%10,613
Aug 8, 202443.0843.2642.6843.2643.211.67%11,308
Aug 7, 202443.4543.4542.3742.5542.50-0.47%28,143
Aug 6, 202442.6743.1442.6742.7542.700.07%23,185
Aug 5, 202443.4343.5042.6842.7242.67-1.61%466,275
Aug 2, 202443.5443.5443.2043.4243.37-0.98%32,672
Aug 1, 202444.5244.5243.6743.8543.80-0.95%5,326
Jul 31, 202444.2444.4044.1044.2744.221.45%9,680
Jul 30, 202443.8643.8643.4943.6443.59-0.46%9,676
Jul 29, 202443.9443.9443.8143.8443.790.14%9,061
Jul 26, 202443.7143.9543.7143.7843.730.55%7,861
Jul 25, 202443.7044.1243.5243.5443.49-0.34%20,744
Jul 24, 202444.0844.0943.6643.6943.64-1.77%17,133
Jul 23, 202444.6944.7144.4844.4844.42-0.39%5,957
Jul 22, 202444.5644.6744.5144.6544.601.04%13,186
Jul 19, 202444.2844.3344.1944.1944.14-0.52%1,287
Jul 18, 202444.8644.8644.3944.4244.37-0.71%6,113
Jul 17, 202444.8944.9244.7044.7444.69-1.21%8,660
Jul 16, 202445.0945.2845.0845.2845.230.62%11,945
Jul 15, 202445.1145.2545.0045.0044.950.31%6,037
Jul 12, 202444.6845.1844.6844.8744.810.42%7,418
Jul 11, 202445.1245.1244.6444.6844.63-0.92%4,281
Jul 10, 202444.7545.0944.7145.0945.040.98%14,472
Jul 9, 202444.7544.7644.6444.6544.600.08%7,476
Jul 8, 202444.5844.6944.5744.6244.57-0.07%10,308
Jul 5, 202444.5444.6844.5344.6544.600.68%2,724
Jul 3, 202444.1944.3544.1944.3544.300.59%3,854
Jul 2, 202443.6244.0943.6244.0944.040.53%8,967