Aptus Drawdown Managed Equity ETF (ADME)
40.29
-0.16
(-0.41%)
USD |
BATS |
Apr 18, 16:00
ADME Price: 40.29 for April 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 15, 2024 | 41.47 | 41.47 | 40.72 | 40.76 | 13032.00 |
Apr 12, 2024 | 41.29 | 41.40 | 41.11 | 41.19 | 7622.00 |
Apr 11, 2024 | 41.47 | 41.77 | 41.44 | 41.69 | 5621.00 |
Apr 10, 2024 | 41.22 | 41.45 | 41.22 | 41.41 | 16582.00 |
Apr 09, 2024 | 41.75 | 41.75 | 41.36 | 41.67 | 3108.00 |
Apr 08, 2024 | 41.71 | 41.74 | 41.64 | 41.67 | 5012.00 |
Apr 05, 2024 | 41.47 | 41.82 | 41.47 | 41.75 | 9055.00 |
Apr 04, 2024 | 41.96 | 41.99 | 41.28 | 41.28 | 3827.00 |
Apr 03, 2024 | 41.78 | 41.78 | 41.60 | 41.66 | 4569.00 |
Apr 02, 2024 | 41.55 | 41.67 | 41.50 | 41.64 | 16731.00 |
Apr 01, 2024 | 41.87 | 41.92 | 41.83 | 41.92 | 4503.00 |
Mar 28, 2024 | 42.01 | 42.08 | 41.98 | 41.99 | 5470.00 |
Mar 27, 2024 | 41.86 | 41.94 | 41.73 | 41.94 | 6544.00 |
Mar 26, 2024 | 41.81 | 41.83 | 41.64 | 41.64 | 6044.00 |
Mar 25, 2024 | 41.83 | 41.86 | 41.79 | 41.79 | 1167.00 |
Mar 22, 2024 | 41.94 | 42.06 | 41.92 | 41.92 | 7392.00 |
Mar 21, 2024 | 42.04 | 42.10 | 41.98 | 42.00 | 19966.00 |
Mar 20, 2024 | 41.38 | 41.88 | 41.38 | 41.83 | 6575.00 |
Mar 19, 2024 | 41.37 | 41.58 | 41.37 | 41.58 | 2918.00 |
Mar 18, 2024 | 41.45 | 41.46 | 41.34 | 41.34 | 4639.00 |
Mar 15, 2024 | 41.17 | 41.17 | 41.00 | 41.09 | 8645.00 |
Mar 14, 2024 | 41.44 | 41.51 | 41.29 | 41.40 | 10051.00 |
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
35.49
Average
35.20
Median