Aptus Drawdown Managed Equity ETF (ADME)
56.53
+0.32
(+0.57%)
USD |
BATS |
Oct 27, 16:00
56.53
0.00 (0.00%)
After-Hours: 17:26
ADME Price : 56.53 for Oct. 27, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 26, 2026 | 56.14 | 56.26 | 56.03 | 56.21 | 11724.00 |
| Oct 23, 2026 | 55.84 | 56.17 | 55.84 | 55.89 | 17468.00 |
| Oct 22, 2026 | 56.02 | 56.23 | 55.96 | 56.08 | 65687.00 |
| Oct 21, 2026 | 56.19 | 56.73 | 56.19 | 56.64 | 32848.00 |
| Oct 20, 2026 | 56.46 | 56.64 | 56.38 | 56.44 | 6296.00 |
| Oct 19, 2026 | 56.49 | 56.60 | 56.37 | 56.37 | 5674.00 |
| Oct 16, 2026 | 56.52 | 56.52 | 56.11 | 56.16 | 32418.00 |
| Oct 15, 2026 | 56.38 | 56.66 | 56.38 | 56.63 | 4279.00 |
| Oct 14, 2026 | 56.59 | 56.66 | 56.20 | 56.29 | 8518.00 |
| Oct 13, 2026 | 56.99 | 57.16 | 56.99 | 57.06 | 8910.00 |
| Oct 12, 2026 | 57.21 | 57.22 | 57.01 | 57.17 | 6031.00 |
| Oct 09, 2026 | 56.97 | 57.24 | 56.97 | 57.12 | 10071.00 |
| Oct 08, 2026 | 56.92 | 56.94 | 56.72 | 56.91 | 4303.00 |
| Oct 07, 2026 | 56.93 | 57.16 | 56.92 | 57.12 | 6024.00 |
| Oct 06, 2026 | 57.25 | 57.42 | 57.25 | 57.29 | 3623.00 |
| Oct 05, 2026 | 56.52 | 57.08 | 56.52 | 56.92 | 7856.00 |
| Oct 02, 2026 | 56.71 | 56.83 | 56.52 | 56.68 | 13559.00 |
| Oct 01, 2026 | 56.12 | 56.36 | 56.00 | 56.29 | 12095.00 |
| Sep 30, 2026 | 56.46 | 56.68 | 56.26 | 56.26 | 9468.00 |
| Sep 29, 2026 | 56.37 | 56.40 | 56.22 | 56.34 | 6637.00 |
| Sep 28, 2026 | 56.55 | 56.66 | 56.43 | 56.48 | 5222.00 |
| Sep 25, 2026 | 56.64 | 56.89 | 56.63 | 56.85 | 15412.00 |
| Sep 24, 2026 | 56.40 | 56.66 | 56.39 | 56.66 | 6344.00 |
| Sep 23, 2026 | 56.73 | 56.74 | 56.52 | 56.59 | 10392.00 |
| Sep 22, 2026 | 57.02 | 57.09 | 56.85 | 56.99 | 12566.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median