Aptus Drawdown Managed Equity ETF (ADME) Historical Stock Data
52.02 ↑0.19 (0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADME is up 0.01% a day on average. There have been 17 days where Aptus Drawdown Managed Equity ETF closed green and 13 days where ADME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 51.76 | 52.02 | ↑$0.26 (0.51%) | 51.76 | 52.02 | 5.30K |
| 2025-12-23 | 51.89 | 51.83 | ↓$0.06 (-0.11%) | 51.59 | 51.89 | 9.98K |
| 2025-12-22 | 51.45 | 51.60 | ↑$0.15 (0.29%) | 51.45 | 51.63 | 8.29K |
| 2025-12-19 | 50.79 | 51.22 | ↑$0.43 (0.85%) | 50.79 | 51.29 | 10.07K |
| 2025-12-18 | 51.22 | 50.97 | ↓$0.25 (-0.49%) | 50.83 | 51.25 | 17.99K |
| 2025-12-17 | 51.22 | 50.60 | ↓$0.62 (-1.21%) | 50.60 | 51.22 | 23.58K |
| 2025-12-16 | 51.26 | 51.25 | ↓$0.01 (-0.02%) | 50.92 | 51.26 | 12.12K |
| 2025-12-15 | 51.55 | 51.33 | ↓$0.22 (-0.43%) | 51.25 | 51.57 | 16.30K |
| 2025-12-12 | 51.85 | 51.44 | ↓$0.41 (-0.79%) | 51.33 | 51.85 | 103.06K |
| 2025-12-11 | 51.71 | 51.91 | ↑$0.20 (0.39%) | 51.52 | 51.98 | 17.04K |
| 2025-12-10 | 51.66 | 51.80 | ↑$0.14 (0.27%) | 51.57 | 51.90 | 21.19K |
| 2025-12-09 | 51.39 | 51.63 | ↑$0.24 (0.47%) | 51.39 | 51.75 | 17.08K |
| 2025-12-08 | 51.85 | 51.64 | ↓$0.21 (-0.41%) | 51.57 | 51.90 | 6.24K |
| 2025-12-05 | 51.99 | 51.84 | ↓$0.15 (-0.29%) | 51.80 | 52.03 | 10.33K |
| 2025-12-04 | 51.80 | 51.79 | ↓$0.02 (-0.03%) | 51.65 | 51.81 | 13.77K |
| 2025-12-03 | 51.52 | 51.76 | ↑$0.24 (0.47%) | 51.52 | 51.90 | 22.30K |
| 2025-12-02 | 51.77 | 51.67 | ↓$0.11 (-0.21%) | 51.59 | 51.79 | 6.43K |
| 2025-12-01 | 51.53 | 51.52 | ↓$0.01 (-0.02%) | 51.52 | 51.73 | 11.52K |
| 2025-11-28 | 51.63 | 51.78 | ↑$0.15 (0.29%) | 51.63 | 51.78 | 12.10K |
| 2025-11-26 | 51.42 | 51.60 | ↑$0.18 (0.35%) | 51.42 | 51.68 | 11.82K |
| 2025-11-25 | 50.94 | 51.28 | ↑$0.34 (0.67%) | 50.70 | 51.34 | 30.56K |
| 2025-11-24 | 50.65 | 50.94 | ↑$0.29 (0.57%) | 50.57 | 50.96 | 20.05K |
| 2025-11-21 | 49.98 | 50.29 | ↑$0.30 (0.61%) | 49.98 | 50.47 | 12.41K |
| 2025-11-20 | 51.24 | 49.98 | ↓$1.26 (-2.46%) | 49.98 | 51.35 | 7.74K |
| 2025-11-19 | 50.48 | 50.57 | ↑$0.09 (0.17%) | 50.38 | 50.84 | 11.95K |
| 2025-11-18 | 50.21 | 50.38 | ↑$0.17 (0.34%) | 50.12 | 50.57 | 8.16K |
| 2025-11-17 | 51.16 | 50.66 | ↓$0.50 (-0.97%) | 50.54 | 51.16 | 14.58K |
| 2025-11-14 | 50.50 | 51.03 | ↑$0.53 (1.05%) | 49.30 | 55.00 | 30.44K |
| 2025-11-13 | 51.10 | 51.12 | ↑$0.02 (0.04%) | 50.35 | 51.60 | 24.67K |
| 2025-11-12 | 51.70 | 51.84 | ↑$0.14 (0.27%) | 50.40 | 51.91 | 19.38K |
Create an account or log in to view more rows.
$ADME let’s gooooo
$ADME we’re fucked tomorrow boys
$ADME wtf is that dump
$ADME Bullish AF ??
$ADME Slapping that ask today
$ADME Any red I see I shall buy
$ADME Dumping started...
Get out while you can...
$ADME the price is wrong
$ADME hold and buy… go green go!!!
$ADME come on bulls we can do it
don’t let bears win