Aptus Drawdown Managed Equity ETF (ADME)

BATS: ADME · Real-Time Price · USD

53.40

-0.26 (-0.49%)

At close: Apr 28, 2026, 4:00 PM EDT

53.40

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

ADME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	53.39	53.47	53.25	53.41	53.41	-0.48%	1,802
Apr 27, 2026	53.34	53.66	53.34	53.66	53.66	0.06%	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	0.91%	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	2.18%	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	-0.60%	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
Mar 24, 2026	49.60	49.94	49.60	49.78	49.71	-0.16%	12,079
Mar 23, 2026	50.12	50.21	49.86	49.86	49.79	0.74%	8,748
Mar 20, 2026	49.91	49.91	49.42	49.49	49.42	-1.27%	3,534
Mar 19, 2026	50.07	50.20	49.92	50.13	50.06	-0.38%	16,676
Mar 18, 2026	50.65	50.67	50.32	50.32	50.25	-0.93%	4,536
Mar 17, 2026	51.00	51.00	50.79	50.79	50.72	-0.08%	10,119
Mar 16, 2026	50.73	50.92	50.73	50.83	50.76	0.76%	6,661
Mar 13, 2026	50.71	50.98	50.41	50.45	50.37	-0.44%	10,527
Mar 12, 2026	50.96	50.96	50.67	50.67	50.60	-1.29%	6,870
Mar 11, 2026	51.46	51.46	51.15	51.33	51.25	-0.12%	22,015
Mar 10, 2026	51.40	51.65	51.25	51.39	51.32	-0.05%	9,228
Mar 9, 2026	50.55	51.45	50.54	51.42	51.34	0.57%	8,177
Mar 6, 2026	51.19	51.25	51.02	51.13	51.05	-0.83%	6,579
Mar 5, 2026	51.71	51.71	51.26	51.56	51.48	-0.56%	14,027
Mar 4, 2026	51.70	51.89	51.70	51.85	51.77	0.77%	4,256
Mar 3, 2026	51.15	51.60	50.98	51.46	51.38	-0.82%	12,574
Mar 2, 2026	51.80	52.03	51.75	51.88	51.80	0.09%	7,655
Feb 27, 2026	51.33	51.88	51.33	51.83	51.76	-0.20%	20,468
Feb 26, 2026	52.06	52.06	51.69	51.94	51.86	-0.78%	18,490
Feb 25, 2026	52.21	52.39	52.15	52.35	52.27	0.71%	6,083
Feb 24, 2026	51.81	51.98	51.69	51.98	51.90	0.70%	7,137
Feb 23, 2026	52.16	52.16	51.56	51.62	51.54	-0.90%	11,087
Feb 20, 2026	51.81	52.09	51.73	52.09	52.01	0.48%	12,265
Feb 19, 2026	51.78	51.87	51.65	51.84	51.76	0.04%	6,967
Feb 18, 2026	51.60	52.00	51.60	51.82	51.74	0.31%	6,259
Feb 17, 2026	51.42	51.72	51.29	51.66	51.58	0.04%	7,459
Feb 13, 2026	51.58	51.74	51.56	51.64	51.56	0.10%	5,650
Feb 12, 2026	52.46	52.46	51.59	51.59	51.51	-1.07%	18,624
Feb 11, 2026	52.15	52.30	52.08	52.15	52.07	0.15%	19,640
Feb 10, 2026	52.16	52.34	52.07	52.07	51.99	-0.29%	8,238
Feb 9, 2026	51.87	52.31	51.87	52.22	52.14	0.44%	8,283
Feb 6, 2026	51.48	51.99	51.48	51.99	51.91	1.60%	17,540
Feb 5, 2026	51.34	51.47	51.01	51.17	51.09	-0.99%	48,739
Feb 4, 2026	52.27	52.27	51.50	51.68	51.60	-0.52%	120,773
Feb 3, 2026	52.58	52.69	51.72	51.95	51.87	-0.58%	5,813
Feb 2, 2026	52.05	52.36	52.05	52.25	52.18	0.37%	12,140
Jan 30, 2026	52.13	52.27	51.90	52.06	51.98	-0.27%	8,244
Jan 29, 2026	52.22	52.22	51.67	52.20	52.12	0.04%	10,613
Jan 28, 2026	52.39	52.41	52.18	52.18	52.10	-0.21%	8,399
Jan 27, 2026	52.15	52.31	52.11	52.29	52.21	0.35%	9,296
Jan 26, 2026	51.93	52.13	51.93	52.11	52.03	0.75%	10,804
Jan 23, 2026	51.57	51.85	51.55	51.72	51.64	-0.42%	14,697
Jan 22, 2026	51.76	51.94	51.63	51.94	51.86	0.74%	19,054
Jan 21, 2026	51.28	51.59	51.15	51.56	51.48	0.72%	22,707
Jan 20, 2026	51.48	51.53	51.11	51.19	51.11	-1.61%	7,485
Jan 16, 2026	52.12	52.24	52.03	52.03	51.95	0.10%	14,138
Jan 15, 2026	52.20	52.20	51.94	51.98	51.90	0.32%	4,689
Jan 14, 2026	51.91	51.91	51.61	51.82	51.74	-0.56%	6,831
Jan 13, 2026	52.42	52.42	51.93	52.11	52.03	-0.19%	11,311
Jan 12, 2026	51.92	52.27	51.92	52.21	52.13	0.19%	9,640
Jan 9, 2026	51.92	52.21	51.92	52.11	52.03	0.60%	3,077
Jan 8, 2026	51.60	51.83	51.60	51.80	51.72	0.14%	14,020
Jan 7, 2026	51.88	52.04	51.72	51.73	51.65	-0.35%	11,152
Jan 6, 2026	51.73	51.93	51.67	51.91	51.83	0.64%	6,473
Jan 5, 2026	51.51	51.70	51.51	51.58	51.50	0.58%	4,614
Jan 2, 2026	51.83	51.83	51.15	51.28	51.20	-0.06%	4,767
Dec 31, 2025	51.57	51.58	51.31	51.31	51.23	-0.61%	10,374
Dec 30, 2025	51.72	51.72	51.62	51.62	51.55	-0.13%	7,066
Dec 29, 2025	51.83	51.83	51.65	51.69	51.58	-0.54%	5,250
Dec 26, 2025	52.07	52.07	51.91	51.97	51.86	-0.10%	4,559
Dec 24, 2025	51.76	52.02	51.76	52.02	51.91	0.36%	5,301
Dec 23, 2025	51.89	51.89	51.59	51.83	51.72	0.45%	9,980
Dec 22, 2025	51.45	51.63	51.45	51.60	51.49	0.74%	8,293
Dec 19, 2025	50.79	51.30	50.79	51.22	51.11	0.49%	10,320
Dec 18, 2025	51.22	51.25	50.83	50.97	50.86	0.73%	18,729
Dec 17, 2025	51.22	51.22	50.60	50.60	50.49	-1.27%	23,584
Dec 16, 2025	51.26	51.26	50.92	51.25	51.14	-0.16%	12,119
Dec 15, 2025	51.55	51.57	51.25	51.33	51.22	-0.21%	16,490
Dec 12, 2025	51.85	51.85	51.33	51.44	51.33	-0.91%	103,059
Dec 11, 2025	51.71	51.98	51.52	51.91	51.80	0.22%	17,490
Dec 10, 2025	51.66	51.90	51.57	51.80	51.68	0.32%	21,402
Dec 9, 2025	51.39	51.76	51.39	51.63	51.52	-0.02%	17,660
Dec 8, 2025	51.85	51.90	51.57	51.64	51.53	-0.39%	6,236
Dec 5, 2025	51.99	52.03	51.80	51.84	51.73	0.11%	10,577
Dec 4, 2025	51.80	51.81	51.65	51.79	51.67	0.05%	14,245
Dec 3, 2025	51.52	51.90	51.52	51.76	51.65	0.18%	22,301