Aptus Drawdown Managed Equity ETF (ADME)
57.29
+0.37
(+0.65%)
USD |
BATS |
Oct 06, 16:00
57.33
+0.04
(+0.07%)
Pre-Market: 20:00
ADME Price : 57.29 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 21, 2026 | 56.64 | 57.10 | 56.64 | 57.02 | 11840.00 |
| Sep 18, 2026 | 55.93 | 56.13 | 55.93 | 56.13 | 3078.00 |
| Sep 17, 2026 | 56.00 | 56.10 | 55.96 | 56.07 | 15369.00 |
| Sep 16, 2026 | 56.05 | 56.05 | 55.10 | 55.42 | 5339.00 |
| Sep 15, 2026 | 55.78 | 55.91 | 55.64 | 55.76 | 7577.00 |
| Sep 14, 2026 | 55.85 | 56.08 | 55.84 | 55.93 | 4262.00 |
| Sep 11, 2026 | 56.30 | 56.33 | 56.18 | 56.18 | 9123.00 |
| Sep 10, 2026 | 55.78 | 55.81 | 55.74 | 55.77 | 7472.00 |
| Sep 09, 2026 | 56.18 | 56.18 | 55.98 | 56.06 | 7874.00 |
| Sep 08, 2026 | 56.36 | 56.37 | 56.22 | 56.22 | 6566.00 |
| Sep 04, 2026 | 56.50 | 56.52 | 56.48 | 56.52 | 4268.00 |
| Sep 03, 2026 | 56.39 | 56.78 | 56.38 | 56.76 | 6846.00 |
| Sep 02, 2026 | 56.19 | 56.20 | 56.07 | 56.11 | 6954.00 |
| Sep 01, 2026 | 56.07 | 56.17 | 55.85 | 55.90 | 7264.00 |
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