Aptus Drawdown Managed Equity ETF (ADME)
47.45
+0.23
(+0.48%)
USD |
BATS |
Nov 21, 16:00
47.54
+0.09
(+0.19%)
Pre-Market: 20:00
ADME Price: 47.45 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 47.40 | 47.57 | 46.99 | 47.45 | 10704.00 |
| Nov 20, 2024 | 47.02 | 47.22 | 46.83 | 47.22 | 13133.00 |
| Nov 19, 2024 | 46.73 | 47.21 | 46.73 | 47.16 | 21540.00 |
| Nov 18, 2024 | 46.79 | 47.06 | 46.79 | 47.02 | 10901.00 |
| Nov 15, 2024 | 47.09 | 47.09 | 46.77 | 46.82 | 15863.00 |
| Nov 14, 2024 | 47.71 | 47.75 | 47.42 | 47.44 | 9271.00 |
| Nov 13, 2024 | 47.95 | 47.95 | 47.68 | 47.72 | 12656.00 |
| Nov 12, 2024 | 47.79 | 47.92 | 47.67 | 47.78 | 17925.00 |
| Nov 11, 2024 | 47.83 | 47.96 | 47.76 | 47.87 | 7079.00 |
| Nov 08, 2024 | 47.78 | 47.96 | 47.78 | 47.82 | 4892.00 |
| Nov 07, 2024 | 47.47 | 47.72 | 47.39 | 47.59 | 13472.00 |
| Nov 06, 2024 | 47.06 | 47.29 | 46.87 | 47.17 | 105120.0 |
| Nov 05, 2024 | 46.08 | 46.35 | 46.08 | 46.35 | 16540.00 |
| Nov 04, 2024 | 45.80 | 46.03 | 45.66 | 45.72 | 32309.00 |
| Nov 01, 2024 | 46.00 | 46.62 | 40.81 | 45.80 | 970251.0 |
| Oct 31, 2024 | 46.08 | 46.08 | 45.80 | 45.80 | 10614.00 |
| Oct 30, 2024 | 46.72 | 46.79 | 46.50 | 46.56 | 27304.00 |
| Oct 29, 2024 | 46.48 | 46.81 | 46.46 | 46.72 | 20201.00 |
| Oct 28, 2024 | 46.73 | 46.85 | 46.63 | 46.66 | 9587.00 |
| Oct 25, 2024 | 46.92 | 46.92 | 46.54 | 46.54 | 6810.00 |
| Oct 24, 2024 | 46.55 | 46.64 | 46.48 | 46.62 | 15789.00 |
| Oct 23, 2024 | 46.72 | 46.72 | 46.25 | 46.47 | 15183.00 |
| Oct 22, 2024 | 46.78 | 46.95 | 46.77 | 46.93 | 19166.00 |
| Oct 21, 2024 | 47.03 | 47.03 | 46.75 | 46.97 | 11793.00 |
| Oct 18, 2024 | 47.13 | 47.13 | 46.89 | 47.06 | 29065.00 |
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
47.87
Maximum
Nov 11 2024
37.19
Average
36.41
Median