Aptus Drawdown Managed Equity ETF (ADME)
BATS: ADME · Real-Time Price · USD
47.90
+0.12 (0.25%)
At close: Jun 27, 2025, 4:00 PM
47.90
0.00 (0.00%)
After-hours: Jun 27, 2025, 6:30 PM EDT
ADME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 47.84 | 47.96 | 47.66 | 47.90 | 47.90 | 0.24% | 14,814 |
| Jun 26, 2025 | 47.58 | 47.78 | 47.58 | 47.78 | 47.71 | 0.77% | 10,620 |
| Jun 25, 2025 | 47.45 | 47.52 | 47.36 | 47.42 | 47.35 | 0.05% | 8,909 |
| Jun 24, 2025 | 47.20 | 47.46 | 47.20 | 47.39 | 47.33 | 0.72% | 11,915 |
| Jun 23, 2025 | 46.82 | 47.05 | 46.66 | 47.05 | 46.99 | 0.86% | 16,382 |
| Jun 20, 2025 | 46.79 | 46.87 | 46.58 | 46.65 | 46.58 | -0.18% | 12,648 |
| Jun 18, 2025 | 46.99 | 46.99 | 46.72 | 46.73 | 46.67 | -0.26% | 8,114 |
| Jun 17, 2025 | 47.06 | 47.06 | 46.84 | 46.86 | 46.79 | -0.55% | 8,825 |
| Jun 16, 2025 | 47.22 | 47.27 | 47.07 | 47.12 | 47.05 | 0.57% | 13,512 |
| Jun 13, 2025 | 46.93 | 47.14 | 46.81 | 46.85 | 46.78 | -0.72% | 28,740 |
| Jun 12, 2025 | 47.10 | 47.24 | 47.10 | 47.19 | 47.12 | 0.34% | 7,945 |
| Jun 11, 2025 | 47.08 | 47.21 | 46.90 | 47.03 | 46.96 | -0.18% | 348,934 |
| Jun 10, 2025 | 46.94 | 47.11 | 46.93 | 47.11 | 47.05 | 0.44% | 8,834 |
| Jun 9, 2025 | 47.06 | 47.06 | 46.83 | 46.91 | 46.84 | -0.03% | 16,177 |
| Jun 6, 2025 | 47.05 | 47.11 | 46.84 | 46.92 | 46.86 | 0.82% | 7,510 |
| Jun 5, 2025 | 46.80 | 46.93 | 46.54 | 46.54 | 46.48 | -0.58% | 7,295 |
| Jun 4, 2025 | 46.84 | 46.94 | 46.81 | 46.81 | 46.75 | 0.16% | 10,665 |
| Jun 3, 2025 | 46.36 | 46.83 | 46.36 | 46.74 | 46.67 | 0.46% | 9,357 |
| Jun 2, 2025 | 46.36 | 46.53 | 46.23 | 46.52 | 46.46 | 0.24% | 6,339 |
| May 30, 2025 | 46.20 | 46.43 | 46.14 | 46.41 | 46.35 | 0.30% | 19,247 |
| May 29, 2025 | 46.39 | 46.44 | 46.17 | 46.27 | 46.21 | 0.23% | 17,952 |
| May 28, 2025 | 46.45 | 46.45 | 46.16 | 46.16 | 46.10 | -0.38% | 22,536 |
| May 27, 2025 | 46.34 | 46.40 | 46.33 | 46.34 | 46.28 | 1.51% | 5,230 |
| May 23, 2025 | 45.51 | 45.79 | 45.51 | 45.65 | 45.59 | -0.42% | 6,214 |
| May 22, 2025 | 45.22 | 46.13 | 45.22 | 45.84 | 45.78 | -0.21% | 10,014 |
| May 21, 2025 | 46.32 | 46.56 | 45.89 | 45.94 | 45.88 | -1.12% | 10,542 |
| May 20, 2025 | 46.50 | 46.50 | 46.33 | 46.46 | 46.39 | -0.43% | 3,423 |
| May 19, 2025 | 46.52 | 46.67 | 46.44 | 46.66 | 46.59 | 0.07% | 85,814 |
| May 16, 2025 | 46.43 | 46.62 | 46.31 | 46.62 | 46.56 | 0.63% | 3,726 |
| May 15, 2025 | 45.73 | 46.36 | 45.73 | 46.33 | 46.27 | 0.50% | 10,648 |
| May 14, 2025 | 46.06 | 46.13 | 46.00 | 46.10 | 46.04 | 0.43% | 15,975 |
| May 13, 2025 | 45.99 | 46.18 | 45.81 | 45.90 | 45.84 | 0.48% | 9,879 |
| May 12, 2025 | 45.41 | 45.73 | 45.38 | 45.68 | 45.62 | 2.83% | 142,421 |
| May 9, 2025 | 44.64 | 44.68 | 44.35 | 44.42 | 44.36 | -0.26% | 7,015 |
| May 8, 2025 | 44.34 | 44.96 | 44.34 | 44.54 | 44.48 | 0.46% | 6,852 |
| May 7, 2025 | 44.14 | 44.48 | 44.14 | 44.34 | 44.28 | 0.29% | 8,433 |
| May 6, 2025 | 44.11 | 44.43 | 44.03 | 44.21 | 44.15 | -0.63% | 9,520 |
| May 5, 2025 | 44.18 | 44.65 | 44.18 | 44.49 | 44.43 | -0.45% | 18,117 |
| May 2, 2025 | 44.60 | 44.84 | 44.60 | 44.69 | 44.63 | 1.15% | 6,645 |
| May 1, 2025 | 44.34 | 44.56 | 44.10 | 44.18 | 44.12 | 0.27% | 6,292 |
| Apr 30, 2025 | 43.25 | 44.06 | 43.25 | 44.06 | 44.00 | 0.52% | 15,253 |
| Apr 29, 2025 | 43.40 | 43.89 | 43.40 | 43.83 | 43.77 | 0.41% | 87,568 |
| Apr 28, 2025 | 43.64 | 43.66 | 43.12 | 43.66 | 43.60 | 0.33% | 3,264 |
| Apr 25, 2025 | 43.37 | 43.51 | 43.14 | 43.51 | 43.45 | 0.60% | 8,347 |
| Apr 24, 2025 | 42.81 | 43.30 | 42.79 | 43.25 | 43.19 | 1.52% | 11,827 |
| Apr 23, 2025 | 42.84 | 43.17 | 42.55 | 42.60 | 42.54 | 1.35% | 12,790 |
| Apr 22, 2025 | 41.79 | 42.12 | 41.79 | 42.04 | 41.98 | 1.93% | 4,108 |
| Apr 21, 2025 | 41.63 | 41.63 | 40.89 | 41.24 | 41.18 | -1.99% | 10,124 |
| Apr 17, 2025 | 42.24 | 42.40 | 42.08 | 42.08 | 42.02 | -0.28% | 5,318 |
| Apr 16, 2025 | 42.65 | 42.65 | 41.86 | 42.20 | 42.14 | -2.03% | 12,155 |