Aptus Drawdown Managed Equity ETF (ADME)

ADME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	56.27	56.46	56.04	56.46	56.46	0.36%	957
Jun 3, 2026	56.61	56.61	56.26	56.26	56.26	-0.72%	227,365
Jun 2, 2026	56.41	56.67	56.37	56.67	56.67	0.28%	16,107
Jun 1, 2026	56.34	56.60	56.26	56.51	56.51	0.27%	4,717
May 29, 2026	56.49	56.49	56.27	56.36	56.36	0.05%	25,315
May 28, 2026	56.13	56.34	56.13	56.33	56.33	0.55%	11,099
May 27, 2026	55.96	56.09	55.92	56.02	56.02	-0.02%	9,585
May 26, 2026	55.80	56.14	55.80	56.04	56.03	0.53%	7,163
May 22, 2026	55.93	55.93	55.72	55.74	55.74	0.37%	7,284
May 21, 2026	55.35	55.65	55.23	55.53	55.53	0.14%	12,261
May 20, 2026	55.09	55.53	55.09	55.45	55.45	0.98%	6,838
May 19, 2026	55.09	55.21	54.90	54.91	54.91	-0.71%	12,372
May 18, 2026	55.40	55.43	55.04	55.30	55.30	-0.17%	7,203
May 15, 2026	55.61	55.66	55.40	55.40	55.40	-1.19%	3,677
May 14, 2026	55.88	56.17	55.86	56.07	56.07	0.89%	3,525
May 13, 2026	55.57	55.74	55.57	55.57	55.57	0.58%	8,429
May 12, 2026	55.07	55.36	55.07	55.25	55.25	-0.27%	10,859
May 11, 2026	55.33	55.42	55.30	55.40	55.40	0.37%	7,827
May 8, 2026	55.13	55.23	55.13	55.20	55.20	0.80%	8,503
May 7, 2026	54.94	55.09	54.68	54.76	54.75	-0.57%	6,579
May 6, 2026	54.66	55.07	54.66	55.07	55.07	1.48%	7,187
May 5, 2026	54.21	54.36	54.21	54.27	54.27	0.75%	7,216
May 4, 2026	54.17	54.17	53.82	53.86	53.86	-0.54%	7,326
May 1, 2026	54.30	54.30	54.14	54.15	54.15	0.26%	34,000
Apr 30, 2026	53.44	54.05	53.44	54.01	54.01	1.18%	36,630
Apr 29, 2026	53.41	53.44	53.28	53.38	53.38	-0.04%	12,150
Apr 28, 2026	53.41	53.48	53.25	53.40	53.40	-0.49%	12,649
Apr 27, 2026	53.34	53.66	53.34	53.66	53.66	0.05%	91,853
Apr 24, 2026	53.43	53.66	53.31	53.63	53.63	0.64%	11,096
Apr 23, 2026	53.27	53.47	52.89	53.29	53.29	-0.20%	10,131
Apr 22, 2026	53.31	53.40	53.29	53.40	53.40	0.90%	6,943
Apr 21, 2026	53.35	53.35	52.79	52.92	52.92	-0.48%	8,072
Apr 20, 2026	53.16	53.21	53.04	53.17	53.17	-0.26%	5,994
Apr 17, 2026	53.15	53.39	53.15	53.32	53.32	0.99%	99,777
Apr 16, 2026	52.54	52.79	52.54	52.79	52.79	0.15%	8,195
Apr 15, 2026	52.12	52.72	52.12	52.71	52.71	0.84%	22,557
Apr 14, 2026	51.93	52.27	51.93	52.27	52.27	1.12%	30,224
Apr 13, 2026	51.34	51.69	51.21	51.69	51.69	0.95%	3,989
Apr 10, 2026	51.34	51.41	51.15	51.21	51.20	-0.30%	3,863
Apr 9, 2026	50.95	51.38	50.90	51.36	51.36	0.87%	10,803
Apr 8, 2026	50.86	50.98	50.75	50.92	50.92	2.17%	4,305
Apr 7, 2026	49.57	49.83	49.53	49.83	49.83	0.12%	12,027
Apr 6, 2026	49.94	49.94	49.65	49.78	49.77	0.26%	6,617
Apr 2, 2026	49.34	49.72	49.34	49.65	49.65	-0.04%	7,178
Apr 1, 2026	49.52	49.88	49.52	49.67	49.67	0.49%	19,707
Mar 31, 2026	48.54	49.43	48.54	49.43	49.43	2.21%	14,903
Mar 30, 2026	48.68	48.76	48.24	48.36	48.36	-0.45%	9,474
Mar 27, 2026	48.94	48.97	48.60	48.65	48.58	-1.19%	12,469
Mar 26, 2026	49.81	49.81	49.24	49.24	49.17	-1.32%	6,026
Mar 25, 2026	49.97	50.08	49.84	49.90	49.82	0.23%	3,422

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.