Aptus Drawdown Managed Equity ETF (ADME)
BATS: ADME · Real-Time Price · USD
48.18
-0.69 (-1.41%)
At close: Aug 1, 2025, 4:00 PM
48.18
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
ADME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 48.27 | 48.34 | 48.09 | 48.18 | 48.18 | -1.41% | 3,774 |
| Jul 31, 2025 | 49.38 | 49.38 | 48.75 | 48.87 | 48.87 | -0.27% | 7,359 |
| Jul 30, 2025 | 49.12 | 49.15 | 48.82 | 49.00 | 49.00 | -0.06% | 12,028 |
| Jul 29, 2025 | 49.16 | 49.22 | 48.98 | 49.03 | 49.03 | -0.18% | 5,391 |
| Jul 28, 2025 | 49.23 | 49.23 | 49.00 | 49.12 | 49.12 | 0.02% | 6,093 |
| Jul 25, 2025 | 48.97 | 49.18 | 48.97 | 49.11 | 49.11 | 0.52% | 6,308 |
| Jul 24, 2025 | 48.99 | 49.03 | 48.86 | 48.86 | 48.86 | 0.07% | 6,577 |
| Jul 23, 2025 | 48.57 | 48.83 | 48.57 | 48.82 | 48.82 | 0.33% | 12,331 |
| Jul 22, 2025 | 48.46 | 48.67 | 48.46 | 48.66 | 48.66 | 0.17% | 6,115 |
| Jul 21, 2025 | 48.70 | 48.79 | 48.56 | 48.58 | 48.58 | 0.22% | 41,546 |
| Jul 18, 2025 | 48.56 | 48.56 | 48.43 | 48.47 | 48.47 | -0.19% | 11,086 |
| Jul 17, 2025 | 48.47 | 48.63 | 48.45 | 48.56 | 48.56 | 0.39% | 8,671 |
| Jul 16, 2025 | 48.08 | 48.37 | 48.08 | 48.37 | 48.37 | 0.35% | 12,849 |
| Jul 15, 2025 | 48.46 | 48.57 | 48.20 | 48.20 | 48.20 | -0.32% | 8,317 |
| Jul 14, 2025 | 48.21 | 48.40 | 48.21 | 48.36 | 48.36 | 0.20% | 11,330 |
| Jul 11, 2025 | 48.20 | 48.31 | 48.20 | 48.26 | 48.26 | -0.37% | 2,310 |
| Jul 10, 2025 | 48.31 | 48.49 | 48.29 | 48.44 | 48.44 | 0.18% | 8,489 |
| Jul 9, 2025 | 48.38 | 48.44 | 48.19 | 48.36 | 48.36 | 0.54% | 10,605 |
| Jul 8, 2025 | 48.24 | 48.24 | 48.04 | 48.10 | 48.10 | -0.28% | 5,633 |
| Jul 7, 2025 | 48.46 | 48.46 | 48.09 | 48.23 | 48.23 | -0.75% | 13,388 |
| Jul 3, 2025 | 48.16 | 48.65 | 48.16 | 48.60 | 48.60 | 0.74% | 4,583 |
| Jul 2, 2025 | 48.03 | 48.24 | 48.03 | 48.24 | 48.24 | 0.35% | 8,867 |
| Jul 1, 2025 | 48.24 | 48.24 | 47.97 | 48.07 | 48.07 | -0.27% | 12,009 |
| Jun 30, 2025 | 48.07 | 48.38 | 47.96 | 48.20 | 48.20 | 0.63% | 20,087 |
| Jun 27, 2025 | 47.84 | 47.96 | 47.66 | 47.90 | 47.90 | 0.24% | 14,814 |
| Jun 26, 2025 | 47.58 | 47.78 | 47.58 | 47.78 | 47.71 | 0.77% | 10,620 |
| Jun 25, 2025 | 47.45 | 47.52 | 47.36 | 47.42 | 47.35 | 0.05% | 8,909 |
| Jun 24, 2025 | 47.20 | 47.46 | 47.20 | 47.39 | 47.33 | 0.72% | 11,915 |
| Jun 23, 2025 | 46.82 | 47.05 | 46.66 | 47.05 | 46.99 | 0.86% | 16,382 |
| Jun 20, 2025 | 46.79 | 46.87 | 46.58 | 46.65 | 46.58 | -0.18% | 12,648 |
| Jun 18, 2025 | 46.99 | 46.99 | 46.72 | 46.73 | 46.67 | -0.26% | 8,114 |
| Jun 17, 2025 | 47.06 | 47.06 | 46.84 | 46.86 | 46.79 | -0.55% | 8,825 |
| Jun 16, 2025 | 47.22 | 47.27 | 47.07 | 47.12 | 47.05 | 0.57% | 13,512 |
| Jun 13, 2025 | 46.93 | 47.14 | 46.81 | 46.85 | 46.78 | -0.72% | 28,740 |
| Jun 12, 2025 | 47.10 | 47.24 | 47.10 | 47.19 | 47.12 | 0.34% | 7,945 |
| Jun 11, 2025 | 47.08 | 47.21 | 46.90 | 47.03 | 46.96 | -0.18% | 348,934 |
| Jun 10, 2025 | 46.94 | 47.11 | 46.93 | 47.11 | 47.05 | 0.44% | 8,834 |
| Jun 9, 2025 | 47.06 | 47.06 | 46.83 | 46.91 | 46.84 | -0.03% | 16,177 |
| Jun 6, 2025 | 47.05 | 47.11 | 46.84 | 46.92 | 46.86 | 0.82% | 7,510 |
| Jun 5, 2025 | 46.80 | 46.93 | 46.54 | 46.54 | 46.48 | -0.58% | 7,295 |
| Jun 4, 2025 | 46.84 | 46.94 | 46.81 | 46.81 | 46.75 | 0.16% | 10,665 |
| Jun 3, 2025 | 46.36 | 46.83 | 46.36 | 46.74 | 46.67 | 0.46% | 9,357 |
| Jun 2, 2025 | 46.36 | 46.53 | 46.23 | 46.52 | 46.46 | 0.24% | 6,339 |
| May 30, 2025 | 46.20 | 46.43 | 46.14 | 46.41 | 46.35 | 0.30% | 19,247 |
| May 29, 2025 | 46.39 | 46.44 | 46.17 | 46.27 | 46.21 | 0.23% | 17,952 |
| May 28, 2025 | 46.45 | 46.45 | 46.16 | 46.16 | 46.10 | -0.38% | 22,536 |
| May 27, 2025 | 46.34 | 46.40 | 46.33 | 46.34 | 46.28 | 1.51% | 5,230 |
| May 23, 2025 | 45.51 | 45.79 | 45.51 | 45.65 | 45.59 | -0.42% | 6,214 |
| May 22, 2025 | 45.22 | 46.13 | 45.22 | 45.84 | 45.78 | -0.21% | 10,014 |
| May 21, 2025 | 46.32 | 46.56 | 45.89 | 45.94 | 45.88 | -1.12% | 10,542 |