Aptus Drawdown Managed Equity ETF (ADME)
BATS: ADME · Real-Time Price · USD
51.45
+0.25 (0.49%)
At close: Oct 8, 2025, 4:00 PM EDT
51.45
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT

ADME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 18, 202549.4049.6049.4049.6049.570.08%9,561
Aug 15, 202549.5949.6549.5349.5649.52-0.30%5,677
Aug 14, 202549.5349.7149.5349.7149.680.11%10,109
Aug 13, 202549.5349.6649.5149.6649.620.39%8,078
Aug 12, 202549.3249.4649.3249.4649.430.78%8,317
Aug 11, 202549.1049.1049.0549.0849.05-0.28%6,640
Aug 8, 202548.6949.2248.6949.2249.190.61%10,404
Aug 7, 202549.0749.0748.6748.9248.89-0.02%9,727
Aug 6, 202548.5848.9948.5848.9348.900.78%22,964
Aug 5, 202548.6348.6848.5448.5548.52-0.49%10,594
Aug 4, 202548.6448.7948.6448.7948.761.26%11,701
Aug 1, 202548.2748.3448.0948.1848.15-1.41%3,774
Jul 31, 202549.3849.3848.7548.8748.84-0.27%7,359
Jul 30, 202549.1249.1548.8249.0048.97-0.06%12,028