Aptus Drawdown Managed Equity ETF (ADME) Historical Stock Data
47.25 ↑0.30 (0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADME is down -0.04% a day on average. There have been 15 days where Aptus Drawdown Managed Equity ETF closed green and 15 days where ADME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 46.88 | 47.25 | ↑$0.37 (0.80%) | 46.88 | 47.63 | 75.48K |
| 2024-12-19 | 47.10 | 46.95 | ↓$0.15 (-0.31%) | 46.95 | 47.31 | 16.25K |
| 2024-12-18 | 48.29 | 47.01 | ↓$1.28 (-2.66%) | 47.01 | 48.36 | 22.77K |
| 2024-12-17 | 48.12 | 48.26 | ↑$0.14 (0.29%) | 48.12 | 48.28 | 21.80K |
| 2024-12-16 | 48.35 | 48.33 | ↓$0.02 (-0.04%) | 48.22 | 48.47 | 19.37K |
| 2024-12-13 | 48.16 | 48.13 | ↓$0.03 (-0.07%) | 48.01 | 48.23 | 13.64K |
| 2024-12-12 | 48.22 | 48.15 | ↓$0.07 (-0.15%) | 48.10 | 48.31 | 11.99K |
| 2024-12-11 | 48.15 | 48.34 | ↑$0.19 (0.39%) | 48.15 | 48.48 | 10.78K |
| 2024-12-10 | 48.25 | 48.00 | ↓$0.25 (-0.51%) | 47.96 | 48.25 | 12.57K |
| 2024-12-09 | 48.33 | 48.14 | ↓$0.19 (-0.39%) | 48.06 | 48.33 | 9.66K |
| 2024-12-06 | 48.46 | 48.37 | ↓$0.09 (-0.18%) | 48.28 | 48.46 | 14.52K |
| 2024-12-05 | 48.42 | 48.30 | ↓$0.13 (-0.26%) | 48.25 | 48.43 | 11.90K |
| 2024-12-04 | 48.24 | 48.32 | ↑$0.08 (0.17%) | 48.18 | 48.41 | 67.58K |
| 2024-12-03 | 47.98 | 48.13 | ↑$0.15 (0.31%) | 47.98 | 48.17 | 150.94K |
| 2024-12-02 | 48.05 | 48.07 | ↑$0.02 (0.05%) | 48.03 | 48.13 | 12.01K |
| 2024-11-29 | 47.90 | 48.01 | ↑$0.11 (0.23%) | 47.90 | 48.04 | 3.21K |
| 2024-11-27 | 47.95 | 47.68 | ↓$0.27 (-0.57%) | 47.67 | 47.95 | 126.52K |
| 2024-11-26 | 47.43 | 47.92 | ↑$0.48 (1.02%) | 47.43 | 47.92 | 11.37K |
| 2024-11-25 | 47.82 | 47.62 | ↓$0.20 (-0.42%) | 47.47 | 47.82 | 25.19K |
| 2024-11-22 | 47.49 | 47.47 | ↓$0.02 (-0.05%) | 47.39 | 47.49 | 8.51K |
| 2024-11-21 | 47.30 | 47.45 | ↑$0.15 (0.31%) | 46.99 | 47.57 | 10.70K |
| 2024-11-20 | 47.02 | 47.22 | ↑$0.20 (0.44%) | 46.83 | 47.22 | 13.13K |
| 2024-11-19 | 46.73 | 47.16 | ↑$0.43 (0.93%) | 46.73 | 47.21 | 21.54K |
| 2024-11-18 | 46.79 | 47.02 | ↑$0.23 (0.49%) | 46.79 | 47.06 | 10.90K |
| 2024-11-15 | 47.09 | 46.82 | ↓$0.27 (-0.57%) | 46.80 | 47.09 | 15.86K |
| 2024-11-14 | 47.71 | 47.44 | ↓$0.27 (-0.56%) | 47.42 | 47.74 | 9.27K |
| 2024-11-13 | 47.72 | 47.72 | ↑$0.00 (0.00%) | 47.68 | 47.95 | 12.66K |
| 2024-11-12 | 47.79 | 47.78 | ↓$0.01 (-0.02%) | 47.68 | 47.92 | 17.93K |
| 2024-11-11 | 47.83 | 47.87 | ↑$0.04 (0.08%) | 47.77 | 47.96 | 7.08K |
| 2024-11-08 | 47.79 | 47.82 | ↑$0.03 (0.06%) | 47.79 | 47.96 | 4.89K |
Create an account or log in to view more rows.
$ADME hold and buy… go green go!!!
$ADME come on bulls we can do it
don’t let bears win
$ADME what happens?
$ADME rocket fuel tanks are full. Gonna shoot to the stars
$ADME I'm not afraid.
I'm long
And I'm strong..........
$ADME MAY RIP TOMORROW
$ADME I warned everyone this company sucks
$ADME When in doubt
zoom out. ??
$ADME lfg!!! So much movement ! Buy n hodl!
$ADME recovery hasn’t even started yet.. imo