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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 31, 2024 | 44.24 | 44.40 | 44.10 | 44.27 | 44.22 | 1.45% | 9,680 |
Jul 30, 2024 | 43.86 | 43.86 | 43.49 | 43.64 | 43.59 | -0.46% | 9,676 |
Jul 29, 2024 | 43.94 | 43.94 | 43.81 | 43.84 | 43.79 | 0.14% | 9,061 |
Jul 26, 2024 | 43.71 | 43.95 | 43.71 | 43.78 | 43.73 | 0.55% | 7,861 |
Jul 25, 2024 | 43.70 | 44.12 | 43.52 | 43.54 | 43.49 | -0.34% | 20,744 |
Jul 24, 2024 | 44.08 | 44.09 | 43.66 | 43.69 | 43.64 | -1.77% | 17,133 |
Jul 23, 2024 | 44.69 | 44.71 | 44.48 | 44.48 | 44.42 | -0.39% | 5,957 |
Jul 22, 2024 | 44.56 | 44.67 | 44.51 | 44.65 | 44.60 | 1.04% | 13,186 |
Jul 19, 2024 | 44.28 | 44.33 | 44.19 | 44.19 | 44.14 | -0.52% | 1,287 |
Jul 18, 2024 | 44.86 | 44.86 | 44.39 | 44.42 | 44.37 | -0.71% | 6,113 |
Jul 17, 2024 | 44.89 | 44.92 | 44.70 | 44.74 | 44.69 | -1.21% | 8,660 |
Jul 16, 2024 | 45.09 | 45.28 | 45.08 | 45.28 | 45.23 | 0.62% | 11,945 |
Jul 15, 2024 | 45.11 | 45.25 | 45.00 | 45.00 | 44.95 | 0.31% | 6,037 |
Jul 12, 2024 | 44.68 | 45.18 | 44.68 | 44.87 | 44.81 | 0.42% | 7,418 |
Jul 11, 2024 | 45.12 | 45.12 | 44.64 | 44.68 | 44.63 | -0.92% | 4,281 |
Jul 10, 2024 | 44.75 | 45.09 | 44.71 | 45.09 | 45.04 | 0.98% | 14,472 |
Jul 9, 2024 | 44.75 | 44.76 | 44.64 | 44.65 | 44.60 | 0.08% | 7,476 |
Jul 8, 2024 | 44.58 | 44.69 | 44.57 | 44.62 | 44.57 | -0.07% | 10,308 |
Jul 5, 2024 | 44.54 | 44.68 | 44.53 | 44.65 | 44.60 | 0.68% | 2,724 |
Jul 3, 2024 | 44.19 | 44.35 | 44.19 | 44.35 | 44.30 | 0.59% | 3,854 |
Jul 2, 2024 | 43.62 | 44.09 | 43.62 | 44.09 | 44.04 | 0.53% | 8,967 |