Aptus Drawdown Managed Equity ETF (ADME)
BATS: ADME · Real-Time Price · USD
50.49
-0.15 (-0.30%)
At close: Sep 17, 2025, 4:00 PM EDT
50.49
0.00 (0.00%)
After-hours: Sep 17, 2025, 8:00 PM EDT
ADME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 50.70 | 50.72 | 50.22 | 50.52 | - | -0.24% | 6,660 |
| Sep 16, 2025 | 50.65 | 50.71 | 50.58 | 50.64 | 50.64 | 0.06% | 3,445 |
| Sep 15, 2025 | 50.61 | 50.63 | 50.55 | 50.61 | 50.61 | 0.32% | 8,681 |
| Sep 12, 2025 | 50.46 | 50.52 | 50.40 | 50.45 | 50.45 | 0.02% | 7,012 |
| Sep 11, 2025 | 50.28 | 50.46 | 50.28 | 50.44 | 50.44 | 0.73% | 3,829 |
| Sep 10, 2025 | 50.14 | 50.22 | 49.91 | 50.07 | 50.07 | 0.40% | 4,432 |
| Sep 9, 2025 | 49.88 | 49.88 | 49.73 | 49.87 | 49.87 | 0.19% | 5,931 |
| Sep 8, 2025 | 49.81 | 49.83 | 49.68 | 49.78 | 49.78 | 0.25% | 6,422 |
| Sep 5, 2025 | 50.02 | 50.02 | 49.51 | 49.65 | 49.65 | -0.36% | 11,086 |
| Sep 4, 2025 | 49.44 | 49.83 | 49.44 | 49.83 | 49.83 | 0.87% | 12,607 |
| Sep 3, 2025 | 49.35 | 49.40 | 49.19 | 49.40 | 49.40 | 0.26% | 10,179 |
| Sep 2, 2025 | 49.20 | 49.28 | 48.92 | 49.27 | 49.27 | -0.46% | 11,541 |
| Aug 29, 2025 | 49.48 | 49.54 | 49.43 | 49.50 | 49.50 | -0.72% | 6,823 |
| Aug 28, 2025 | 49.67 | 50.22 | 49.57 | 49.86 | 49.86 | 0.35% | 32,006 |
| Aug 27, 2025 | 49.54 | 49.72 | 49.54 | 49.69 | 49.69 | 0.25% | 12,560 |
| Aug 26, 2025 | 49.41 | 49.56 | 49.39 | 49.56 | 49.56 | 0.27% | 5,374 |
| Aug 25, 2025 | 49.54 | 49.60 | 49.43 | 49.43 | 49.43 | -0.28% | 12,360 |
| Aug 22, 2025 | 49.67 | 49.67 | 49.56 | 49.57 | 49.57 | 1.14% | 6,146 |
| Aug 21, 2025 | 48.91 | 49.06 | 48.85 | 49.01 | 49.01 | -0.46% | 9,209 |
| Aug 20, 2025 | 48.97 | 49.26 | 48.96 | 49.24 | 49.24 | -0.15% | 6,612 |
| Aug 19, 2025 | 49.55 | 49.55 | 49.20 | 49.31 | 49.31 | -0.58% | 5,384 |
| Aug 18, 2025 | 49.40 | 49.60 | 49.40 | 49.60 | 49.60 | 0.08% | 9,561 |
| Aug 15, 2025 | 49.59 | 49.65 | 49.53 | 49.56 | 49.56 | -0.30% | 5,677 |
| Aug 14, 2025 | 49.53 | 49.71 | 49.53 | 49.71 | 49.71 | 0.11% | 10,109 |
| Aug 13, 2025 | 49.53 | 49.66 | 49.51 | 49.66 | 49.66 | 0.39% | 8,078 |
| Aug 12, 2025 | 49.32 | 49.46 | 49.32 | 49.46 | 49.46 | 0.78% | 8,317 |
| Aug 11, 2025 | 49.10 | 49.10 | 49.05 | 49.08 | 49.08 | -0.28% | 6,640 |
| Aug 8, 2025 | 48.69 | 49.22 | 48.69 | 49.22 | 49.22 | 0.61% | 10,404 |
| Aug 7, 2025 | 49.07 | 49.07 | 48.67 | 48.92 | 48.92 | -0.02% | 9,727 |
| Aug 6, 2025 | 48.58 | 48.99 | 48.58 | 48.93 | 48.93 | 0.78% | 22,964 |
| Aug 5, 2025 | 48.63 | 48.68 | 48.54 | 48.55 | 48.55 | -0.49% | 10,594 |
| Aug 4, 2025 | 48.64 | 48.79 | 48.64 | 48.79 | 48.79 | 1.26% | 11,701 |
| 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 |