Aptus Drawdown Managed Equity ETF (ADME)
45.80
0.00 (0.00%)
USD |
BATS |
Nov 01, 16:00
45.83
+0.03
(+0.07%)
After-Hours: 20:00
ADME Price: 45.80 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 47.24 | 47.25 | 46.79 | 46.85 | 20782.00 |
| Oct 16, 2024 | 46.57 | 46.93 | 46.57 | 46.91 | 15950.00 |
| Oct 15, 2024 | 46.87 | 46.87 | 46.61 | 46.70 | 18291.00 |
| Oct 14, 2024 | 46.99 | 47.12 | 46.99 | 47.10 | 14380.00 |
| Oct 11, 2024 | 46.59 | 46.80 | 46.59 | 46.76 | 7613.00 |
| Oct 10, 2024 | 46.50 | 46.60 | 46.38 | 46.53 | 20455.00 |
| Oct 09, 2024 | 46.93 | 46.93 | 46.25 | 46.56 | 8522.00 |
| Oct 08, 2024 | 46.12 | 46.26 | 46.01 | 46.26 | 14180.00 |
| Oct 07, 2024 | 46.14 | 46.14 | 45.75 | 45.80 | 16201.00 |
| Oct 04, 2024 | 45.93 | 46.21 | 45.93 | 46.21 | 7345.00 |
| Oct 03, 2024 | 45.89 | 45.89 | 45.69 | 45.88 | 4597.00 |
| Oct 02, 2024 | 45.71 | 45.92 | 45.71 | 45.92 | 7324.00 |
| Oct 01, 2024 | 45.79 | 45.98 | 45.75 | 45.86 | 16383.00 |
| Sep 30, 2024 | 45.91 | 46.20 | 45.71 | 46.20 | 11333.00 |
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
47.10
Maximum
Oct 14 2024
37.00
Average
36.25
Median