Aptus Drawdown Managed Equity ETF (ADME)
42.35
+0.04
(+0.09%)
USD |
BATS |
May 20, 16:00
ADME Price: 42.35 for May 20, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 20, 2024 | 42.49 | 42.49 | 42.34 | 42.35 | 5112.00 |
May 17, 2024 | 42.27 | 42.35 | 42.27 | 42.31 | 4930.00 |
May 16, 2024 | 42.44 | 42.49 | 42.30 | 42.30 | 6982.00 |
May 15, 2024 | 42.07 | 42.39 | 42.07 | 42.32 | 11089.00 |
May 14, 2024 | 41.78 | 41.92 | 41.67 | 41.89 | 6724.00 |
May 13, 2024 | 41.74 | 41.75 | 41.68 | 41.73 | 2377.00 |
May 10, 2024 | 41.84 | 41.84 | 41.69 | 41.79 | 3217.00 |
May 09, 2024 | 41.46 | 41.70 | 41.46 | 41.66 | 5436.00 |
May 08, 2024 | 41.44 | 41.50 | 41.44 | 41.50 | 5140.00 |
May 07, 2024 | 41.46 | 41.56 | 41.42 | 41.55 | 14764.00 |
May 06, 2024 | 41.18 | 41.37 | 41.18 | 41.37 | 16897.00 |
May 03, 2024 | 40.80 | 41.05 | 40.80 | 40.99 | 145141.0 |
May 02, 2024 | 40.27 | 40.54 | 40.27 | 40.45 | 10599.00 |
May 01, 2024 | 40.29 | 40.77 | 40.25 | 40.26 | 9805.00 |
Apr 30, 2024 | 40.78 | 40.80 | 40.41 | 40.41 | 3975.00 |
Apr 29, 2024 | 40.96 | 40.98 | 40.75 | 40.93 | 5913.00 |
Apr 26, 2024 | 40.57 | 40.96 | 40.57 | 40.88 | 3110.00 |
Apr 25, 2024 | 40.20 | 40.56 | 40.16 | 40.49 | 4248.00 |
Apr 24, 2024 | 40.69 | 40.76 | 40.52 | 40.75 | 5793.00 |
Apr 23, 2024 | 40.72 | 40.72 | 40.65 | 40.65 | 2971.00 |
Apr 22, 2024 | 40.00 | 40.47 | 40.00 | 40.23 | 5988.00 |
Apr 19, 2024 | 40.15 | 40.18 | 39.94 | 39.98 | 5571.00 |
Apr 18, 2024 | 40.45 | 40.65 | 40.25 | 40.29 | 6787.00 |
Apr 17, 2024 | 40.82 | 40.82 | 40.40 | 40.45 | 6663.00 |
Apr 16, 2024 | 40.69 | 40.82 | 40.66 | 40.67 | 11818.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
26.42
Minimum
Mar 23 2020
43.48
Maximum
Dec 27 2021
35.69
Average
35.38
Median
Dec 07 2020