Aptus Drawdown Managed Equity ETF (ADME)

BATS: ADME · Real-Time Price · USD

55.50

+0.44 (0.80%)

At close: Jul 21, 2026, 4:00 PM EDT

55.50

0.00 (0.00%)

After-hours: Jul 21, 2026, 6:30 PM EDT

ADME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	55.28	55.45	55.28	55.41	55.41	0.64%	624
Jul 20, 2026	55.29	55.31	54.99	55.06	55.06	-0.20%	9,600
Jul 17, 2026	55.37	55.37	55.11	55.17	55.17	-0.81%	7,913
Jul 16, 2026	55.73	55.85	55.39	55.62	55.62	-0.63%	4,860
Jul 15, 2026	55.86	55.97	55.74	55.97	55.97	0.25%	3,278
Jul 14, 2026	55.73	55.89	55.73	55.83	55.83	0.37%	6,045
Jul 13, 2026	55.91	55.91	55.62	55.63	55.62	-0.70%	5,961
Jul 10, 2026	55.84	56.08	55.64	56.01	56.01	0.37%	8,349
Jul 9, 2026	55.41	55.84	55.41	55.81	55.81	0.73%	5,039
Jul 8, 2026	55.37	55.47	55.12	55.40	55.40	-0.40%	6,879
Jul 7, 2026	55.74	55.74	55.49	55.62	55.62	-0.41%	12,868
Jul 6, 2026	55.74	55.96	55.72	55.85	55.85	0.87%	5,573
Jul 2, 2026	55.88	55.88	55.13	55.37	55.37	-0.38%	4,495
Jul 1, 2026	55.28	55.66	55.28	55.58	55.58	-0.12%	8,965
Jun 30, 2026	55.43	55.71	55.38	55.65	55.65	0.89%	9,438
Jun 29, 2026	55.06	55.19	54.64	55.16	55.16	0.99%	3,851
Jun 26, 2026	54.65	54.83	54.54	54.67	54.61	-0.12%	7,512
Jun 25, 2026	54.87	54.90	54.66	54.73	54.68	-0.04%	7,674
Jun 24, 2026	55.05	55.09	54.65	54.75	54.70	-0.47%	6,453
Jun 23, 2026	55.13	55.27	54.82	55.01	54.96	-1.15%	6,376
Jun 22, 2026	55.48	56.02	55.48	55.65	55.60	-0.38%	10,615
Jun 18, 2026	55.81	55.86	55.69	55.86	55.81	1.23%	6,621
Jun 17, 2026	55.92	55.92	55.18	55.18	55.13	-1.06%	5,599
Jun 16, 2026	56.18	56.18	55.75	55.77	55.72	-0.69%	5,239
Jun 15, 2026	56.10	56.23	56.10	56.16	56.11	1.57%	6,363
Jun 12, 2026	55.47	55.47	55.01	55.29	55.24	0.38%	7,442
Jun 11, 2026	54.36	55.17	54.18	55.08	55.03	1.60%	25,949
Jun 10, 2026	54.97	54.97	54.20	54.21	54.16	-1.26%	7,867
Jun 9, 2026	55.27	55.28	54.53	54.90	54.85	-0.19%	14,482
Jun 8, 2026	55.36	55.40	54.98	55.01	54.96	0.02%	8,959
Jun 5, 2026	55.95	55.95	54.89	55.00	54.95	-2.62%	7,212
Jun 4, 2026	56.03	56.57	56.03	56.48	56.43	0.39%	10,892
Jun 3, 2026	56.61	56.61	56.26	56.26	56.20	-0.72%	227,365
Jun 2, 2026	56.41	56.67	56.37	56.67	56.62	0.28%	16,107
Jun 1, 2026	56.34	56.60	56.26	56.51	56.46	0.27%	4,717
May 29, 2026	56.49	56.49	56.27	56.36	56.30	0.05%	25,315
May 28, 2026	56.13	56.34	56.13	56.33	56.28	0.55%	11,099
May 27, 2026	55.96	56.09	55.92	56.02	55.97	-0.02%	9,585
May 26, 2026	55.80	56.14	55.80	56.04	55.98	0.53%	7,163
May 22, 2026	55.93	55.93	55.72	55.74	55.68	0.37%	7,284
May 21, 2026	55.35	55.65	55.23	55.53	55.48	0.14%	12,261
May 20, 2026	55.09	55.53	55.09	55.45	55.40	0.98%	6,838
May 19, 2026	55.09	55.21	54.90	54.91	54.86	-0.71%	12,372
May 18, 2026	55.40	55.43	55.04	55.30	55.25	-0.17%	7,203
May 15, 2026	55.61	55.66	55.40	55.40	55.34	-1.19%	3,677
May 14, 2026	55.88	56.17	55.86	56.07	56.01	0.89%	3,525
May 13, 2026	55.57	55.74	55.57	55.57	55.52	0.58%	8,429
May 12, 2026	55.07	55.36	55.07	55.25	55.20	-0.27%	10,859
May 11, 2026	55.33	55.42	55.30	55.40	55.34	0.37%	7,827
May 8, 2026	55.13	55.23	55.13	55.20	55.14	0.80%	8,503