Aptus Drawdown Managed Equity ETF (ADME)
BATS: ADME · Real-Time Price · USD
52.33
+0.13 (0.25%)
Oct 28, 2025, 4:00 PM EDT - Market closed

ADME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202552.1952.4452.1952.3352.330.25%16,088
Oct 27, 202552.0252.2051.9952.2052.201.13%8,071
Oct 24, 202551.6851.7451.5151.6251.620.63%16,512
Oct 23, 202551.0151.3951.0151.3051.300.46%5,648
Oct 22, 202551.2651.3250.8551.0651.06-0.42%10,940
Oct 21, 202551.2951.3451.1951.2751.27-0.18%13,963
Oct 20, 202551.2951.4351.2551.3651.360.74%7,172
Oct 17, 202550.9051.1250.7850.9950.990.21%8,800
Oct 16, 202551.1151.1350.6550.8850.88-0.15%17,991
Oct 15, 202551.1151.3550.7650.9650.960.14%7,950
Oct 14, 202550.3251.0550.3250.8950.890.12%3,646
Oct 13, 202550.8250.9450.6950.8350.830.95%5,786
Oct 10, 202551.4451.5150.3550.3550.35-1.78%7,338
Oct 9, 202551.3051.3251.2251.2651.26-0.37%4,774
Oct 8, 202551.4351.5051.3851.4551.450.49%17,479
Oct 7, 202551.3251.3551.1051.2051.20-0.42%12,396
Oct 6, 202551.2851.4651.2551.4251.420.36%13,476
Oct 3, 202551.3651.4151.2351.2351.230.10%6,356
Oct 2, 202550.9751.2550.9751.1851.18-0.10%15,667
Oct 1, 202550.8651.2350.8651.2351.230.33%11,024
Sep 30, 202550.8851.0650.7751.0651.060.41%10,624
Sep 29, 202550.8350.8650.7550.8650.860.08%5,309
Sep 26, 202550.8250.8750.7250.8250.780.38%5,914
Sep 25, 202550.6650.7350.4650.6350.59-0.39%25,212
Sep 24, 202550.9851.0050.7650.8250.79-0.33%5,452
Sep 23, 202551.1751.1750.8750.9950.95-0.53%3,842
Sep 22, 202550.7651.2950.7651.2651.230.48%5,573
Sep 19, 202550.8951.0250.8751.0250.980.60%3,434
Sep 18, 202550.8050.8350.6650.7150.680.44%5,144
Sep 17, 202550.6150.6150.3550.4950.45-0.30%6,662
Sep 16, 202550.6550.7150.5850.6450.610.06%3,445
Sep 15, 202550.6150.6350.5550.6150.580.32%8,681
Sep 12, 202550.4650.5250.4050.4550.410.02%7,012
Sep 11, 202550.2850.4650.2850.4450.400.73%3,829
Sep 10, 202550.1450.2249.9150.0750.040.40%4,432
Sep 9, 202549.8849.8849.7349.8749.840.19%5,931
Sep 8, 202549.8149.8349.6849.7849.740.25%6,422
Sep 5, 202550.0250.0249.5149.6549.62-0.36%11,086
Sep 4, 202549.4449.8349.4449.8349.800.87%12,607
Sep 3, 202549.3549.4049.1949.4049.370.26%10,179
Sep 2, 202549.2049.2848.9249.2749.24-0.46%11,541
Aug 29, 202549.4849.5449.4349.5049.47-0.72%6,823
Aug 28, 202549.6750.2249.5749.8649.830.35%32,006
Aug 27, 202549.5449.7249.5449.6949.650.25%12,560
Aug 26, 202549.4149.5649.3949.5649.530.27%5,374
Aug 25, 202549.5449.6049.4349.4349.40-0.28%12,360
Aug 22, 202549.6749.6749.5649.5749.541.14%6,146
Aug 21, 202548.9149.0648.8549.0148.98-0.46%9,209
Aug 20, 202548.9749.2648.9649.2449.20-0.15%6,612
Aug 19, 202549.5549.5549.2049.3149.28-0.58%5,384