Aptus Drawdown Managed Equity ETF (ADME)

ADME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	46.88	47.63	46.88	47.26	47.26	0.64%	75,479
Dec 19, 2024	47.10	47.31	46.95	46.95	46.95	-0.12%	16,250
Dec 18, 2024	48.29	48.36	47.01	47.01	47.01	-2.59%	22,766
Dec 17, 2024	48.12	48.28	48.12	48.26	48.26	-0.15%	21,803
Dec 16, 2024	48.35	48.49	48.22	48.33	48.33	0.43%	19,366
Dec 13, 2024	48.16	48.23	48.01	48.13	48.13	-0.05%	13,636
Dec 12, 2024	48.22	48.31	48.10	48.15	48.15	-0.40%	11,987
Dec 11, 2024	48.15	48.48	48.15	48.34	48.34	0.70%	10,782
Dec 10, 2024	48.25	48.25	47.96	48.00	48.00	-0.28%	12,574
Dec 9, 2024	48.33	48.33	48.06	48.14	48.14	-0.48%	9,662
Dec 6, 2024	48.46	48.46	48.28	48.37	48.37	0.16%	14,520
Dec 5, 2024	48.42	48.43	48.25	48.30	48.30	-0.05%	11,898
Dec 4, 2024	48.24	48.41	48.18	48.32	48.32	0.39%	67,583
Dec 3, 2024	47.98	48.17	47.98	48.13	48.13	0.12%	150,937
Dec 2, 2024	48.05	48.13	48.03	48.07	48.07	0.12%	12,014
Nov 29, 2024	47.90	48.04	47.90	48.01	48.01	0.70%	3,208
Nov 27, 2024	47.95	47.95	47.67	47.68	47.68	-0.49%	126,521
Nov 26, 2024	47.43	47.92	47.43	47.92	47.92	0.62%	11,374
Nov 25, 2024	47.82	47.82	47.47	47.62	47.62	0.32%	25,186
Nov 22, 2024	47.49	47.49	47.39	47.47	47.47	0.04%	8,507
Nov 21, 2024	47.30	47.57	46.99	47.45	47.45	0.48%	10,704
Nov 20, 2024	47.02	47.22	46.83	47.22	47.22	0.12%	13,133
Nov 19, 2024	46.73	47.21	46.73	47.16	47.16	0.30%	21,540
Nov 18, 2024	46.79	47.06	46.79	47.02	47.02	0.43%	10,901
Nov 15, 2024	47.09	47.09	46.77	46.82	46.82	-1.31%	15,863
Nov 14, 2024	47.71	47.75	47.42	47.44	47.44	-0.58%	9,271
Nov 13, 2024	47.72	47.95	47.68	47.72	47.72	-0.13%	12,656
Nov 12, 2024	47.79	47.92	47.67	47.78	47.78	-0.19%	17,925
Nov 11, 2024	47.83	47.96	47.77	47.87	47.87	0.12%	7,080
Nov 8, 2024	47.79	47.96	47.79	47.82	47.82	0.47%	4,892
Nov 7, 2024	47.47	47.72	47.39	47.59	47.59	0.89%	13,472
Nov 6, 2024	47.06	47.29	46.87	47.17	47.17	1.77%	105,120
Nov 5, 2024	46.09	46.35	46.09	46.35	46.35	1.38%	16,540
Nov 4, 2024	45.80	46.03	45.66	45.72	45.72	-0.17%	32,309
Nov 1, 2024	46.00	46.62	40.81	45.80	45.80	-	970,251
Oct 31, 2024	46.08	46.08	45.80	45.80	45.80	-1.63%	10,614
Oct 30, 2024	46.72	46.79	46.51	46.56	46.56	-0.34%	27,304
Oct 29, 2024	46.48	46.81	46.46	46.72	46.72	0.13%	20,201
Oct 28, 2024	46.85	46.85	46.63	46.66	46.66	0.27%	9,587
Oct 25, 2024	46.92	46.92	46.54	46.54	46.54	-0.18%	6,810
Oct 24, 2024	46.55	46.64	46.48	46.62	46.62	0.32%	15,789
Oct 23, 2024	46.72	46.72	46.25	46.47	46.47	-0.98%	15,183
Oct 22, 2024	46.78	46.95	46.77	46.93	46.93	-0.09%	19,166
Oct 21, 2024	47.03	47.03	46.75	46.97	46.97	-0.19%	11,793
Oct 18, 2024	47.13	47.13	46.89	47.06	47.06	0.45%	29,065
Oct 17, 2024	47.24	47.25	46.79	46.85	46.85	-0.13%	20,782
Oct 16, 2024	46.57	46.93	46.57	46.91	46.91	0.45%	15,950
Oct 15, 2024	46.87	46.87	46.61	46.70	46.70	-0.85%	18,291
Oct 14, 2024	46.99	47.12	46.99	47.10	47.10	0.73%	14,380
Oct 11, 2024	46.59	46.80	46.59	46.76	46.76	0.49%	7,613
Oct 10, 2024	46.50	46.60	46.38	46.53	46.53	-0.07%	20,455
Oct 9, 2024	46.93	46.93	46.25	46.56	46.56	0.65%	8,522
Oct 8, 2024	46.12	46.26	46.01	46.26	46.26	1.00%	14,180
Oct 7, 2024	46.14	46.14	45.75	45.80	45.80	-0.89%	16,201
Oct 4, 2024	45.93	46.21	45.93	46.21	46.21	0.72%	7,345
Oct 3, 2024	45.89	45.89	45.69	45.88	45.88	-0.09%	4,597
Oct 2, 2024	45.71	45.92	45.71	45.92	45.92	0.13%	7,324
Oct 1, 2024	45.79	45.98	45.75	45.86	45.86	-0.74%	16,383
Sep 30, 2024	45.91	46.20	45.71	46.20	46.20	0.43%	11,333
Sep 27, 2024	46.03	46.22	45.96	46.00	46.00	-0.37%	10,538
Sep 26, 2024	46.03	46.17	46.01	46.17	46.12	0.47%	13,647
Sep 25, 2024	46.09	46.09	45.90	45.95	45.90	-0.25%	17,308
Sep 24, 2024	45.83	46.11	45.83	46.07	46.02	0.17%	4,950
Sep 23, 2024	45.91	46.05	45.91	45.99	45.94	0.32%	8,231
Sep 20, 2024	45.83	45.91	45.75	45.85	45.79	-0.30%	4,111
Sep 19, 2024	45.84	46.12	45.84	45.99	45.93	1.54%	5,882
Sep 18, 2024	45.59	45.59	45.26	45.29	45.24	-0.11%	6,255
Sep 17, 2024	45.53	45.63	45.26	45.34	45.29	-0.31%	5,731
Sep 16, 2024	45.38	45.49	45.27	45.48	45.43	0.10%	12,410
Sep 13, 2024	45.40	45.54	45.35	45.43	45.38	0.51%	12,255
Sep 12, 2024	45.10	45.29	45.10	45.20	45.15	0.66%	10,032
Sep 11, 2024	43.89	44.91	43.89	44.91	44.85	0.96%	5,888
Sep 10, 2024	44.47	44.50	44.23	44.48	44.43	0.23%	6,577
Sep 9, 2024	44.30	44.38	44.10	44.38	44.33	1.02%	8,926
Sep 6, 2024	44.37	44.37	43.84	43.93	43.88	-1.49%	44,968
Sep 5, 2024	44.60	44.85	44.45	44.59	44.54	-0.43%	10,925
Sep 4, 2024	44.87	44.96	44.65	44.78	44.73	0.03%	6,003
Sep 3, 2024	45.55	45.55	44.67	44.77	44.72	-1.91%	12,189
Aug 30, 2024	45.27	45.64	45.10	45.64	45.59	1.00%	17,060
Aug 29, 2024	45.48	45.51	45.12	45.19	45.14	0.06%	28,404
Aug 28, 2024	45.40	45.41	44.98	45.17	45.11	-0.61%	19,083
Aug 27, 2024	45.24	45.44	45.24	45.44	45.39	0.20%	15,168
Aug 26, 2024	45.33	45.35	45.23	45.35	45.30	-0.14%	23,034
Aug 23, 2024	45.36	45.42	45.18	45.41	45.36	1.01%	17,551
Aug 22, 2024	45.41	45.42	44.96	44.96	44.91	-0.87%	2,873
Aug 21, 2024	45.18	45.41	45.18	45.36	45.30	0.39%	12,272
Aug 20, 2024	45.27	45.27	45.12	45.18	45.13	-0.04%	6,782
Aug 19, 2024	44.86	45.20	44.86	45.20	45.15	0.85%	3,893
Aug 16, 2024	44.78	44.91	44.78	44.82	44.77	0.19%	20,283
Aug 15, 2024	44.55	44.82	44.55	44.74	44.68	1.33%	4,015
Aug 14, 2024	43.89	44.17	43.89	44.15	44.10	0.51%	14,156
Aug 13, 2024	43.67	43.96	43.64	43.93	43.88	1.37%	4,060
Aug 12, 2024	43.16	43.46	43.16	43.33	43.28	0.09%	9,989
Aug 9, 2024	43.14	43.41	43.13	43.29	43.24	0.07%	10,613
Aug 8, 2024	43.08	43.26	42.68	43.26	43.21	1.67%	11,308
Aug 7, 2024	43.45	43.45	42.37	42.55	42.50	-0.47%	28,143
Aug 6, 2024	42.67	43.14	42.67	42.75	42.70	0.07%	23,185
Aug 5, 2024	43.43	43.50	42.68	42.72	42.67	-1.61%	466,275
Aug 2, 2024	43.54	43.54	43.20	43.42	43.37	-0.98%	32,672
Aug 1, 2024	44.52	44.52	43.67	43.85	43.80	-0.95%	5,326

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.