Aptus Drawdown Managed Equity ETF (ADME)
54.36
+0.15
(+0.28%)
USD |
BATS |
Jun 11, 11:00
ADME Price : 54.36 for June 11, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 10, 2026 | 54.97 | 54.97 | 54.20 | 54.21 | 7867.00 |
| Jun 09, 2026 | 55.27 | 55.28 | 54.53 | 54.90 | 14482.00 |
| Jun 08, 2026 | 55.36 | 55.40 | 54.98 | 55.01 | 8959.00 |
| Jun 05, 2026 | 55.95 | 55.95 | 54.89 | 55.00 | 7213.00 |
| Jun 04, 2026 | 56.03 | 56.57 | 56.03 | 56.48 | 10892.00 |
| Jun 03, 2026 | 56.61 | 56.61 | 56.26 | 56.26 | 227365.0 |
| Jun 02, 2026 | 56.41 | 56.67 | 56.37 | 56.67 | 16107.00 |
| Jun 01, 2026 | 56.34 | 56.60 | 56.26 | 56.51 | 4718.00 |
| May 29, 2026 | 56.48 | 56.48 | 56.27 | 56.36 | 25315.00 |
| May 28, 2026 | 56.13 | 56.34 | 56.13 | 56.33 | 11099.00 |
| May 27, 2026 | 55.96 | 56.09 | 55.92 | 56.02 | 9586.00 |
| May 26, 2026 | 55.80 | 56.14 | 55.80 | 56.03 | 7163.00 |
| May 22, 2026 | 55.93 | 55.93 | 55.72 | 55.74 | 7284.00 |
| May 21, 2026 | 55.35 | 55.65 | 55.23 | 55.53 | 12261.00 |
| May 20, 2026 | 55.09 | 55.53 | 55.09 | 55.45 | 6838.00 |
| May 19, 2026 | 55.09 | 55.21 | 54.90 | 54.91 | 12372.00 |
| May 18, 2026 | 55.40 | 55.43 | 55.04 | 55.30 | 7203.00 |
| May 15, 2026 | 55.61 | 55.66 | 55.40 | 55.40 | 3677.00 |
| May 14, 2026 | 55.88 | 56.17 | 55.86 | 56.07 | 3525.00 |
| May 13, 2026 | 55.57 | 55.74 | 55.57 | 55.57 | 8430.00 |
| May 12, 2026 | 55.07 | 55.36 | 55.07 | 55.25 | 10859.00 |
| May 11, 2026 | 55.33 | 55.42 | 55.30 | 55.40 | 7828.00 |
| May 08, 2026 | 55.13 | 55.23 | 55.13 | 55.20 | 8503.00 |
| May 07, 2026 | 54.94 | 55.09 | 54.68 | 54.75 | 6580.00 |
| May 06, 2026 | 54.66 | 55.07 | 54.66 | 55.07 | 7187.00 |
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