Free Trial

Aptus Drawdown Managed Equity ETF (ADME) Chart & Stock Price History

$47.45 +0.23 (+0.49%)
(As of 11/21/2024 ET)

Aptus Drawdown Managed Equity ETF Stock Price Performance

5 Day
Performance
+1.34%
1 Month
Performance
+1.19%
3 Month
Performance
+4.65%
6 Month
Performance
+11.72%
Year-To-Date
Performance
+23.42%
1 Year
Performance
+28.03%
Receive ADME Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Aptus Drawdown Managed Equity ETF and its competitors with MarketBeat's FREE daily newsletter.

ADME Stock Chart for Thursday, November, 21, 2024

Aptus Drawdown Managed Equity ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/21/2024$46.98$47.44
+0.98%
$47.57$46.9910,603 shs$184.54 million
11/20/2024$47.12$46.98
-0.30%
$47.22$46.8313,133 shs$182.75 million
11/19/2024$47.04$47.12
+0.17%
$47.21$46.7921,540 shs$183.30 million
11/18/2024$46.82$47.04
+0.47%
$47.04$46.8610,896 shs$182.99 million
11/15/2024$47.67$46.82
-1.78%
$47.09$46.8015,839 shs$182.13 million
11/14/2024$47.86$47.67
-0.40%
$47.74$47.429,271 shs$185.44 million
11/13/2024$47.85$47.86
+0.01%
$47.95$47.6812,656 shs$186.18 million
11/12/2024$47.87$47.85
-0.03%
$47.92$47.6817,723 shs$186.15 million
11/11/2024$47.82$47.87
+0.11%
$47.96$47.777,079 shs$186.21 million
11/08/2024$47.66$47.88
+0.47%
$47.96$47.794,892 shs$186.25 million
11/07/2024$47.28$47.66
+0.79%
$47.72$47.3913,472 shs$185.38 million
11/06/2024$46.27$47.28
+2.18%
$47.29$46.87105,120 shs$183.92 million
11/05/2024$45.80$46.27
+1.03%
$46.27$46.1016,539 shs$179.99 million
11/04/2024$45.80$45.80$46.62$40.81970,251 shs$178.16 million
11/01/2024$45.80$45.78
-0.04%
$46.62$40.81970,251 shs$178.08 million
10/31/2024$46.72$45.80
-1.97%
$46.05$45.8010,614 shs$178.16 million
10/30/2024$46.72$46.72$46.79$46.5127,304 shs$181.74 million
10/29/2024$46.66$46.72
+0.13%
$46.81$46.4620,200 shs$181.74 million
10/28/2024$46.54$46.66
+0.27%
$46.85$46.639,587 shs$181.51 million
10/25/2024$46.62$46.58
-0.09%
$46.92$46.576,809 shs$181.20 million
10/24/2024$46.42$46.62
+0.43%
$46.64$46.4815,783 shs$181.35 million
10/23/2024$46.95$46.42
-1.13%
$46.68$46.2615,183 shs$180.57 million
10/22/2024$46.89$46.95
+0.13%
$46.95$46.7719,166 shs$182.64 million
10/21/2024$47.06$46.89
-0.36%
$47.03$46.7511,793 shs$182.40 million


This page (BATS:ADME) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners