Aptus Drawdown Managed Equity ETF (ADME) Historical Stock Data
40.10 ↓0.65 (-1.60%)
As of April 22, 2024, 10:10am EST.
Historical Data
In the past 30 trading days, ADME is down -0.09% a day on average. There have been 11 days where Aptus Drawdown Managed Equity ETF closed green and 19 days where ADME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 40.69 | 40.75 | ↑$0.06 (0.15%) | 40.52 | 40.75 | 5.79K |
| 2024-04-23 | 40.72 | 40.65 | ↓$0.07 (-0.17%) | 40.65 | 40.72 | 2.97K |
| 2024-04-22 | 40.00 | 40.23 | ↑$0.23 (0.57%) | 40.00 | 40.47 | 5.99K |
| 2024-04-19 | 40.15 | 39.98 | ↓$0.17 (-0.41%) | 39.95 | 40.15 | 5.57K |
| 2024-04-18 | 40.45 | 40.29 | ↓$0.16 (-0.41%) | 40.29 | 40.49 | 6.79K |
| 2024-04-17 | 40.82 | 40.45 | ↓$0.37 (-0.91%) | 40.40 | 40.82 | 6.66K |
| 2024-04-16 | 40.69 | 40.67 | ↓$0.02 (-0.06%) | 40.66 | 40.82 | 11.82K |
| 2024-04-15 | 41.47 | 40.76 | ↓$0.71 (-1.70%) | 40.72 | 41.47 | 13.03K |
| 2024-04-12 | 41.29 | 41.19 | ↓$0.10 (-0.23%) | 41.11 | 41.40 | 7.62K |
| 2024-04-11 | 41.47 | 41.69 | ↑$0.22 (0.53%) | 41.45 | 41.77 | 5.62K |
| 2024-04-10 | 41.22 | 41.41 | ↑$0.19 (0.45%) | 41.22 | 41.45 | 16.46K |
| 2024-04-09 | 41.75 | 41.67 | ↓$0.08 (-0.19%) | 41.36 | 41.75 | 3.11K |
| 2024-04-08 | 41.71 | 41.67 | ↓$0.04 (-0.10%) | 41.64 | 41.74 | 5.01K |
| 2024-04-05 | 41.47 | 41.75 | ↑$0.28 (0.67%) | 41.47 | 41.82 | 9.06K |
| 2024-04-04 | 41.96 | 41.28 | ↓$0.68 (-1.62%) | 41.28 | 41.99 | 3.83K |
| 2024-04-03 | 41.78 | 41.66 | ↓$0.12 (-0.28%) | 41.60 | 41.78 | 4.57K |
| 2024-04-02 | 41.55 | 41.64 | ↑$0.09 (0.21%) | 41.50 | 41.67 | 16.73K |
| 2024-04-01 | 41.87 | 41.92 | ↑$0.05 (0.12%) | 41.83 | 41.92 | 4.50K |
| 2024-03-28 | 42.01 | 41.99 | ↓$0.02 (-0.05%) | 41.98 | 42.08 | 5.47K |
| 2024-03-27 | 41.86 | 41.94 | ↑$0.08 (0.20%) | 41.73 | 41.94 | 6.54K |
| 2024-03-26 | 41.81 | 41.64 | ↓$0.17 (-0.40%) | 41.64 | 41.83 | 6.04K |
| 2024-03-25 | 41.83 | 41.79 | ↓$0.04 (-0.11%) | 41.79 | 41.86 | 1.17K |
| 2024-03-22 | 41.94 | 41.92 | ↓$0.02 (-0.05%) | 41.92 | 42.06 | 7.39K |
| 2024-03-21 | 42.04 | 42.00 | ↓$0.04 (-0.09%) | 41.98 | 42.10 | 19.97K |
| 2024-03-20 | 41.38 | 41.83 | ↑$0.45 (1.09%) | 41.38 | 41.88 | 6.58K |
| 2024-03-19 | 41.37 | 41.58 | ↑$0.21 (0.50%) | 41.37 | 41.58 | 2.92K |
| 2024-03-18 | 41.45 | 41.34 | ↓$0.11 (-0.28%) | 41.34 | 41.46 | 4.64K |
| 2024-03-15 | 41.17 | 41.09 | ↓$0.08 (-0.20%) | 41.00 | 41.17 | 8.65K |
| 2024-03-14 | 41.44 | 41.40 | ↓$0.04 (-0.09%) | 41.29 | 41.51 | 10.05K |
| 2024-03-13 | 41.45 | 41.47 | ↑$0.02 (0.06%) | 41.44 | 41.54 | 4.21K |
Create an account or log in to view more rows.
$ADME lfg!!! So much movement ! Buy n hodl!
$ADME recovery hasn’t even started yet.. imo
$ADME Powell save me
$ADME just waiting to short this bad boy.
$ADME Shorts are calling in all the favors
$ADME Any red I see I shall buy
$ADME the market is selling off
$ADME the trend is your friend
until the end.
$ADME buy
$ADME Come on.. Let it fall.. buy later bulls