Aptus Drawdown Managed Equity ETF (ADME)
55.13
-0.63
(-1.13%)
USD |
BATS |
Sep 16, 16:00
55.13
0.00 (0.00%)
After-Hours: 20:00
ADME Price : 55.13 for Sept. 16, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 56.42 | 56.42 | 56.14 | 56.42 | 6217.00 |
| Aug 28, 2026 | 56.72 | 56.84 | 56.36 | 56.47 | 5155.00 |
| Aug 27, 2026 | 56.40 | 56.73 | 56.40 | 56.62 | 7991.00 |
| Aug 26, 2026 | 56.30 | 56.40 | 56.20 | 56.26 | 16471.00 |
| Aug 25, 2026 | 56.23 | 56.27 | 56.14 | 56.21 | 8587.00 |
| Aug 24, 2026 | 56.07 | 56.18 | 56.07 | 56.13 | 5903.00 |
| Aug 21, 2026 | 56.26 | 56.36 | 56.18 | 56.28 | 32616.00 |
| Aug 20, 2026 | 56.32 | 56.32 | 56.10 | 56.10 | 5621.00 |
| Aug 19, 2026 | 56.54 | 56.66 | 56.50 | 56.51 | 9985.00 |
| Aug 18, 2026 | 56.60 | 56.60 | 56.45 | 56.45 | 6759.00 |
| Aug 17, 2026 | 57.10 | 57.11 | 56.88 | 56.92 | 8821.00 |
| Aug 14, 2026 | 57.27 | 57.27 | 57.06 | 57.10 | 10872.00 |
| Aug 13, 2026 | 57.35 | 57.35 | 57.15 | 57.22 | 5412.00 |
| Aug 12, 2026 | 56.90 | 56.96 | 56.79 | 56.79 | 15227.00 |
| Aug 11, 2026 | 56.83 | 57.07 | 56.71 | 56.74 | 21075.00 |
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