ETF Series Solutions - Aptus Drawdown Managed Equity ETF (ADME) Historical Stock Data

35.69 ↓0.54 (-1.49%)
As of May 24, 2022, 11:25am EST.

Historical Data

In the past 30 trading days, ADME is down -0.25% a day on average. There have been 13 days where ETF Series Solutions - Aptus Drawdown Managed Equity ETF closed green and 17 days where ADME closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2336.0336.23↑$0.20 (0.56%)35.9036.3117.63K
2022-05-2035.9635.78↓$0.18 (-0.51%)35.3235.9615.76K
2022-05-1935.5935.73↑$0.14 (0.39%)35.5936.1229.88K
2022-05-1836.6335.99↓$0.64 (-1.73%)35.9036.6834.40K
2022-05-1737.4937.23↓$0.26 (-0.69%)36.8437.4935.71K
2022-05-1636.8936.71↓$0.18 (-0.49%)36.6236.9356.90K
2022-05-1336.9536.94↓$0.02 (-0.04%)36.7137.0391.70K
2022-05-1236.2536.35↑$0.10 (0.28%)36.2336.5232.87K
2022-05-1136.7736.46↓$0.31 (-0.85%)36.4136.97153.87K
2022-05-1036.9636.84↓$0.12 (-0.31%)36.7037.1127.19K
2022-05-0937.0636.84↓$0.22 (-0.59%)36.7537.2254.55K
2022-05-0637.5037.68↑$0.18 (0.48%)37.4637.89106.17K
2022-05-0538.6737.94↓$0.73 (-1.89%)37.6538.6769.18K
2022-05-0438.2139.02↑$0.82 (2.13%)37.9739.19126.14K
2022-05-0337.9438.13↑$0.19 (0.50%)37.9438.3336.39K
2022-05-0238.1038.11↑$0.02 (0.04%)37.8038.1755.92K
2022-04-2938.8938.22↓$0.66 (-1.71%)38.1738.8935.65K
2022-04-2838.6339.12↑$0.49 (1.27%)38.5739.2715.18K
2022-04-2738.2138.51↑$0.30 (0.79%)38.2138.7539.04K
2022-04-2638.7738.43↓$0.34 (-0.88%)38.4338.7731.18K
2022-04-2538.7538.96↑$0.21 (0.55%)38.5738.9944.89K
2022-04-2239.3738.93↓$0.44 (-1.12%)38.9239.3739.85K
2022-04-2140.7939.63↓$1.16 (-2.84%)39.5940.7930.38K
2022-04-2040.3840.19↓$0.19 (-0.47%)40.1940.3833.97K
2022-04-1939.9140.18↑$0.27 (0.67%)39.9140.2324.06K
2022-04-1839.4839.74↑$0.26 (0.66%)39.4839.8730.36K
2022-04-1440.1939.84↓$0.35 (-0.87%)39.8040.1931.87K
2022-04-1339.9740.15↑$0.18 (0.46%)39.9740.2819.99K
2022-04-1240.2939.87↓$0.41 (-1.03%)39.8440.3026.33K
2022-04-1140.1740.05↓$0.12 (-0.30%)40.0540.1721.45K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$ADME I still don’t wanna buy it

0 Like Report
leahmccourt

$ADME There is nothing wrong with a decent pullback

0 Like Report
dogefan77

$ADME shaking weak hands that’s all

0 Like Report