Aptus Drawdown Managed Equity ETF (ADME)
BATS: ADME · Real-Time Price · USD
51.19
-0.37 (-0.72%)
Mar 6, 2026, 10:38 AM EST - Market open
ADME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.19 | 51.19 | 51.19 | 51.19 | - | -0.72% | 1,320 |
| Mar 5, 2026 | 51.71 | 51.71 | 51.26 | 51.56 | 51.56 | -0.56% | 14,027 |
| Mar 4, 2026 | 51.70 | 51.89 | 51.70 | 51.85 | 51.85 | 0.77% | 4,256 |
| Mar 3, 2026 | 51.15 | 51.60 | 50.98 | 51.46 | 51.46 | -0.82% | 12,574 |
| Mar 2, 2026 | 51.80 | 52.03 | 51.75 | 51.88 | 51.88 | 0.09% | 7,655 |
| Feb 27, 2026 | 51.33 | 51.88 | 51.33 | 51.83 | 51.83 | -0.20% | 20,468 |
| Feb 26, 2026 | 52.06 | 52.06 | 51.69 | 51.94 | 51.94 | -0.78% | 18,490 |
| Feb 25, 2026 | 52.21 | 52.39 | 52.15 | 52.35 | 52.35 | 0.71% | 6,083 |
| Feb 24, 2026 | 51.81 | 51.98 | 51.69 | 51.98 | 51.98 | 0.70% | 7,137 |
| Feb 23, 2026 | 52.16 | 52.16 | 51.56 | 51.62 | 51.62 | -0.90% | 11,087 |
| Feb 20, 2026 | 51.81 | 52.09 | 51.73 | 52.09 | 52.09 | 0.48% | 12,265 |
| Feb 19, 2026 | 51.78 | 51.87 | 51.65 | 51.84 | 51.84 | 0.04% | 6,967 |
| Feb 18, 2026 | 51.60 | 52.00 | 51.60 | 51.82 | 51.82 | 0.31% | 6,259 |
| Feb 17, 2026 | 51.42 | 51.72 | 51.29 | 51.66 | 51.66 | 0.04% | 7,459 |
| Feb 13, 2026 | 51.58 | 51.74 | 51.56 | 51.64 | 51.64 | 0.10% | 5,650 |
| Feb 12, 2026 | 52.46 | 52.46 | 51.59 | 51.59 | 51.59 | -1.07% | 18,624 |
| Feb 11, 2026 | 52.15 | 52.30 | 52.08 | 52.15 | 52.15 | 0.15% | 19,640 |
| Feb 10, 2026 | 52.16 | 52.34 | 52.07 | 52.07 | 52.07 | -0.29% | 8,238 |
| Feb 9, 2026 | 51.87 | 52.31 | 51.87 | 52.22 | 52.22 | 0.44% | 8,283 |
| Feb 6, 2026 | 51.48 | 51.99 | 51.48 | 51.99 | 51.99 | 1.60% | 17,540 |
| Feb 5, 2026 | 51.34 | 51.47 | 51.01 | 51.17 | 51.17 | -0.99% | 48,739 |
| Feb 4, 2026 | 52.27 | 52.27 | 51.50 | 51.68 | 51.68 | -0.52% | 120,773 |
| Feb 3, 2026 | 52.58 | 52.69 | 51.72 | 51.95 | 51.95 | -0.58% | 5,813 |
| Feb 2, 2026 | 52.05 | 52.36 | 52.05 | 52.25 | 52.25 | 0.37% | 12,140 |
| Jan 30, 2026 | 52.13 | 52.27 | 51.90 | 52.06 | 52.06 | -0.27% | 8,244 |
| Jan 29, 2026 | 52.22 | 52.22 | 51.67 | 52.20 | 52.20 | 0.04% | 10,613 |
| Jan 28, 2026 | 52.39 | 52.41 | 52.18 | 52.18 | 52.18 | -0.21% | 8,399 |
| Jan 27, 2026 | 52.15 | 52.31 | 52.11 | 52.29 | 52.29 | 0.35% | 9,296 |
| Jan 26, 2026 | 51.93 | 52.13 | 51.93 | 52.11 | 52.11 | 0.75% | 10,804 |
| Jan 23, 2026 | 51.57 | 51.85 | 51.55 | 51.72 | 51.72 | -0.42% | 14,697 |
| Jan 22, 2026 | 51.76 | 51.94 | 51.63 | 51.94 | 51.94 | 0.74% | 19,054 |
| Jan 21, 2026 | 51.28 | 51.59 | 51.15 | 51.56 | 51.56 | 0.72% | 22,707 |
| Jan 20, 2026 | 51.48 | 51.53 | 51.11 | 51.19 | 51.19 | -1.61% | 7,485 |
| Jan 16, 2026 | 52.12 | 52.24 | 52.03 | 52.03 | 52.03 | 0.10% | 14,138 |
| Jan 15, 2026 | 52.20 | 52.20 | 51.94 | 51.98 | 51.98 | 0.32% | 4,689 |
| Jan 14, 2026 | 51.91 | 51.91 | 51.61 | 51.82 | 51.82 | -0.56% | 6,831 |
| Jan 13, 2026 | 52.42 | 52.42 | 51.93 | 52.11 | 52.11 | -0.19% | 11,311 |
| Jan 12, 2026 | 51.92 | 52.27 | 51.92 | 52.21 | 52.21 | 0.19% | 9,640 |
| Jan 9, 2026 | 51.92 | 52.21 | 51.92 | 52.11 | 52.11 | 0.60% | 3,077 |
| Jan 8, 2026 | 51.60 | 51.83 | 51.60 | 51.80 | 51.80 | 0.14% | 14,020 |
| Jan 7, 2026 | 51.88 | 52.04 | 51.72 | 51.73 | 51.73 | -0.35% | 11,152 |
| Jan 6, 2026 | 51.73 | 51.93 | 51.67 | 51.91 | 51.91 | 0.64% | 6,473 |
| Jan 5, 2026 | 51.51 | 51.70 | 51.51 | 51.58 | 51.58 | 0.58% | 4,614 |
| Jan 2, 2026 | 51.83 | 51.83 | 51.15 | 51.28 | 51.28 | -0.06% | 4,767 |
| Dec 31, 2025 | 51.57 | 51.58 | 51.31 | 51.31 | 51.31 | -0.61% | 10,374 |
| Dec 30, 2025 | 51.72 | 51.72 | 51.62 | 51.62 | 51.62 | -0.13% | 7,066 |
| Dec 29, 2025 | 51.83 | 51.83 | 51.65 | 51.69 | 51.65 | -0.54% | 5,250 |
| Dec 26, 2025 | 52.07 | 52.07 | 51.91 | 51.97 | 51.93 | -0.10% | 4,559 |
| Dec 24, 2025 | 51.76 | 52.02 | 51.76 | 52.02 | 51.98 | 0.36% | 5,301 |
| Dec 23, 2025 | 51.89 | 51.89 | 51.59 | 51.83 | 51.80 | 0.45% | 9,980 |
| Dec 22, 2025 | 51.45 | 51.63 | 51.45 | 51.60 | 51.56 | 0.74% | 8,293 |
| Dec 19, 2025 | 50.79 | 51.30 | 50.79 | 51.22 | 51.18 | 0.49% | 10,320 |
| Dec 18, 2025 | 51.22 | 51.25 | 50.83 | 50.97 | 50.93 | 0.73% | 18,729 |
| Dec 17, 2025 | 51.22 | 51.22 | 50.60 | 50.60 | 50.56 | -1.27% | 23,584 |
| Dec 16, 2025 | 51.26 | 51.26 | 50.92 | 51.25 | 51.21 | -0.16% | 12,119 |
| Dec 15, 2025 | 51.55 | 51.57 | 51.25 | 51.33 | 51.29 | -0.21% | 16,490 |
| Dec 12, 2025 | 51.85 | 51.85 | 51.33 | 51.44 | 51.40 | -0.91% | 103,059 |
| Dec 11, 2025 | 51.71 | 51.98 | 51.52 | 51.91 | 51.87 | 0.22% | 17,490 |
| Dec 10, 2025 | 51.66 | 51.90 | 51.57 | 51.80 | 51.76 | 0.32% | 21,402 |
| Dec 9, 2025 | 51.39 | 51.76 | 51.39 | 51.63 | 51.59 | -0.02% | 17,660 |
| Dec 8, 2025 | 51.85 | 51.90 | 51.57 | 51.64 | 51.60 | -0.39% | 6,236 |
| Dec 5, 2025 | 51.99 | 52.03 | 51.80 | 51.84 | 51.80 | 0.11% | 10,577 |
| Dec 4, 2025 | 51.80 | 51.81 | 51.65 | 51.79 | 51.75 | 0.05% | 14,245 |
| Dec 3, 2025 | 51.52 | 51.90 | 51.52 | 51.76 | 51.72 | 0.18% | 22,301 |
| Dec 2, 2025 | 51.77 | 51.79 | 51.58 | 51.67 | 51.63 | 0.28% | 6,438 |
| Dec 1, 2025 | 51.53 | 51.74 | 51.52 | 51.52 | 51.49 | -0.50% | 11,546 |
| Nov 28, 2025 | 51.63 | 51.78 | 51.63 | 51.78 | 51.74 | 0.35% | 12,109 |
| Nov 26, 2025 | 51.42 | 51.68 | 51.42 | 51.60 | 51.56 | 0.62% | 11,820 |
| Nov 25, 2025 | 50.94 | 51.34 | 50.70 | 51.28 | 51.24 | 0.67% | 30,562 |
| Nov 24, 2025 | 50.65 | 50.96 | 50.57 | 50.94 | 50.90 | 1.30% | 20,195 |
| Nov 21, 2025 | 49.98 | 50.55 | 49.98 | 50.29 | 50.25 | 0.61% | 15,265 |
| Nov 20, 2025 | 51.24 | 51.35 | 49.95 | 49.98 | 49.94 | -1.16% | 9,485 |
| Nov 19, 2025 | 50.48 | 50.84 | 50.34 | 50.57 | 50.53 | 0.37% | 12,675 |
| Nov 18, 2025 | 50.21 | 50.57 | 50.12 | 50.38 | 50.35 | -0.55% | 8,174 |
| Nov 17, 2025 | 51.16 | 51.16 | 50.54 | 50.66 | 50.63 | -0.72% | 14,580 |
| Nov 14, 2025 | 50.50 | 55.00 | 49.30 | 51.03 | 50.99 | -0.18% | 30,536 |
| Nov 13, 2025 | 51.10 | 51.66 | 50.35 | 51.12 | 51.08 | -1.39% | 25,774 |
| Nov 12, 2025 | 51.70 | 51.92 | 50.40 | 51.84 | 51.80 | 0.04% | 19,516 |
| Nov 11, 2025 | 51.50 | 51.95 | 50.55 | 51.82 | 51.78 | 0.25% | 25,257 |
| Nov 10, 2025 | 51.32 | 51.71 | 51.32 | 51.69 | 51.65 | 1.45% | 6,368 |
| Nov 7, 2025 | 50.58 | 51.01 | 50.50 | 50.95 | 50.91 | -0.05% | 13,192 |
| Nov 6, 2025 | 51.19 | 51.20 | 50.97 | 50.97 | 50.94 | -0.98% | 7,704 |
| Nov 5, 2025 | 51.18 | 51.70 | 51.18 | 51.48 | 51.44 | 0.42% | 10,420 |
| Nov 4, 2025 | 51.15 | 51.56 | 51.15 | 51.26 | 51.22 | -1.01% | 8,018 |
| Nov 3, 2025 | 51.55 | 51.86 | 51.55 | 51.78 | 51.75 | -0.02% | 14,061 |
| Oct 31, 2025 | 51.89 | 51.96 | 51.58 | 51.79 | 51.76 | -0.05% | 10,219 |
| Oct 30, 2025 | 52.10 | 52.11 | 51.81 | 51.82 | 51.78 | -0.82% | 5,872 |
| Oct 29, 2025 | 52.45 | 52.45 | 52.14 | 52.25 | 52.21 | -0.16% | 5,557 |
| Oct 28, 2025 | 52.19 | 52.44 | 52.19 | 52.33 | 52.29 | 0.25% | 16,088 |
| Oct 27, 2025 | 52.02 | 52.20 | 51.99 | 52.20 | 52.16 | 1.13% | 8,071 |
| Oct 24, 2025 | 51.68 | 51.74 | 51.51 | 51.62 | 51.58 | 0.63% | 16,512 |
| Oct 23, 2025 | 51.01 | 51.39 | 51.01 | 51.30 | 51.26 | 0.46% | 5,648 |
| Oct 22, 2025 | 51.26 | 51.32 | 50.85 | 51.06 | 51.02 | -0.42% | 10,940 |
| Oct 21, 2025 | 51.29 | 51.34 | 51.19 | 51.27 | 51.24 | -0.18% | 13,963 |
| Oct 20, 2025 | 51.29 | 51.43 | 51.25 | 51.36 | 51.33 | 0.74% | 7,172 |
| Oct 17, 2025 | 50.90 | 51.12 | 50.78 | 50.99 | 50.95 | 0.21% | 8,800 |
| Oct 16, 2025 | 51.11 | 51.13 | 50.65 | 50.88 | 50.84 | -0.15% | 17,991 |
| Oct 15, 2025 | 51.11 | 51.35 | 50.76 | 50.96 | 50.92 | 0.14% | 7,950 |
| Oct 14, 2025 | 50.32 | 51.05 | 50.32 | 50.89 | 50.85 | 0.12% | 3,646 |
| Oct 13, 2025 | 50.82 | 50.94 | 50.69 | 50.83 | 50.79 | 0.95% | 5,786 |