Free Trial

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

→ Move Your Money Before May 1 (From Stansberry Research) (Ad)
Free ADME Stock Alerts
$40.88
+0.39 (+0.96%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

Aptus Drawdown Managed Equity ETF Stock Price Performance

5 Day
Performance
+2.24%
1 Month
Performance
-1.90%
3 Month
Performance
+3.82%
6 Month
Performance
+20.09%
Year-To-Date
Performance
+6.33%
1 Year
Performance
+18.90%
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

Ad Stansberry Research
Move Your Money Before May 1
Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?
Click here to get the full story before May 1. 

ADME Stock Chart for Friday, April, 26, 2024

ADME Chart by TradingView

Aptus Drawdown Managed Equity ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$40.49$40.88
+0.97%		$40.96$40.863,110 shs$159.02 million
04/25/2024$40.75$40.49
-0.64%		$40.56$40.164,248 shs$157.50 million
04/24/2024$40.47$40.75
+0.69%		$40.75$40.525,793 shs$158.52 million
04/23/2024$40.23$40.47
+0.60%		$40.72$40.472,971 shs$157.43 million
04/22/2024$39.98$40.23
+0.61%		$40.47$40.005,988 shs$156.49 million
04/19/2024$40.29$39.97
-0.78%		$40.19$39.955,571 shs$155.48 million
04/18/2024$40.43$40.29
-0.36%		$40.65$40.256,787 shs$156.71 million
04/17/2024$40.76$40.43
-0.82%		$40.65$40.406,663 shs$157.27 million
04/16/2024$40.78$40.76
-0.04%		$41.47$40.7213,032 shs$158.57 million
04/15/2024$41.19$40.78
-1.00%		$41.47$40.7213,032 shs$213.69 million
04/12/2024$41.47$41.19
-0.67%		$41.40$41.117,622 shs$215.85 million
04/11/2024$41.41$41.47
+0.15%		$41.76$41.375,621 shs$217.30 million
04/10/2024$41.63$41.41
-0.54%		$41.45$41.2216,582 shs$216.97 million
04/09/2024$41.72$41.63
-0.22%		$41.64$41.363,100 shs$218.14 million
04/08/2024$41.75$41.72
-0.07%		$41.74$41.645,012 shs$218.61 million
04/05/2024$41.28$41.68
+0.97%		$41.82$41.479,055 shs$218.40 million
04/04/2024$41.67$41.28
-0.94%		$41.99$41.283,827 shs$216.30 million
04/03/2024$41.66$41.67
+0.02%		$41.78$41.604,569 shs$218.35 million
04/02/2024$41.81$41.66
-0.36%		$41.67$41.5016,731 shs$218.30 million
04/01/2024$41.99$41.81
-0.43%		$42.00$41.814,503 shs$219.08 million
03/29/2024$41.99$41.99$42.08$41.985,470 shs$220.03 million
03/28/2024$41.93$41.99
+0.14%		$42.08$41.985,470 shs$220.03 million
03/27/2024$41.67$41.93
+0.62%		$41.93$41.736,544 shs$219.71 million
03/26/2024$41.86$41.67
-0.45%		$41.83$41.676,044 shs$218.35 million
03/25/2024$41.92$41.86
-0.14%		$41.86$41.821,159 shs$219.35 million
03/22/2024$42.02$42.05
+0.07%		$42.06$41.927,392 shs$220.34 million
03/21/2024$41.83$42.02
+0.45%		$42.10$41.9819,966 shs$220.19 million
03/20/2024$41.58$41.83
+0.60%		$41.88$41.386,575 shs$219.19 million
03/19/2024$41.45$41.58
+0.31%		$41.58$41.372,918 shs$217.88 million
03/18/2024$41.09$41.45
+0.88%		$41.46$41.424,626 shs$217.20 million
03/15/2024$41.43$41.12
-0.75%		$41.15$41.008,645 shs$215.47 million
03/14/2024$41.53$41.43
-0.24%		$41.51$41.2910,051 shs$217.09 million
03/13/2024$41.56$41.53
-0.07%		$41.54$41.454,212 shs$217.62 million
03/12/2024$41.06$41.56
+1.22%		$41.57$41.3310,902 shs$217.77 million
03/11/2024$41.19$41.06
-0.32%		$41.10$40.945,328 shs$215.15 million
03/08/2024$41.42$41.24
-0.44%		$41.63$41.2128,739 shs$216.10 million
03/07/2024$41.05$41.42
+0.90%		$41.45$41.0918,159 shs$217.04 million
03/06/2024$40.82$41.05
+0.56%		$41.05$40.962,850 shs$215.10 million
03/05/2024$41.27$40.82
-1.09%		$41.03$40.666,957 shs$213.90 million
03/04/2024$41.27$41.27
+0.01%		$41.35$41.1920,135 shs$216.26 million
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
03/01/2024$41.00$41.27
+0.65%		$41.29$41.0728,771 shs$216.24 million
02/29/2024$40.74$41.00
+0.64%		$41.00$40.8639,726 shs$214.84 million
02/28/2024$40.79$40.74
-0.12%		$40.80$40.7115,376 shs$213.48 million
02/27/2024$40.86$40.79
-0.17%		$40.79$40.6411,689 shs$213.74 million
02/26/2024$40.99$40.86
-0.32%		$40.95$40.8514,512 shs$214.11 million
02/23/2024$40.97$40.99
+0.05%		$41.08$40.979,275 shs$214.79 million
02/22/2024$40.00$40.97
+2.43%		$40.98$40.6928,450 shs$214.68 million
02/21/2024$39.94$40.00
+0.15%		$40.10$39.9318,368 shs$209.60 million
02/20/2024$40.30$39.94
-0.88%		$40.08$39.9413,873 shs$209.29 million
02/19/2024$40.30$40.30$40.52$40.308,321 shs$211.15 million
02/16/2024$40.41$40.30
-0.28%		$40.52$40.308,321 shs$211.15 million
02/15/2024$40.25$40.41
+0.41%		$40.42$40.2210,315 shs$211.75 million
02/14/2024$39.93$40.25
+0.79%		$40.25$40.095,060 shs$210.89 million
02/13/2024$40.36$39.93
-1.07%		$40.00$39.6938,619 shs$209.23 million
02/12/2024$40.43$40.36
-0.18%		$40.58$40.3425,042 shs$211.49 million
02/09/2024$40.21$40.39
+0.46%		$40.43$40.308,521 shs$211.64 million
02/08/2024$40.17$40.21
+0.09%		$40.24$40.1527,955 shs$210.68 million
02/07/2024$39.85$40.17
+0.80%		$40.18$40.0812,763 shs$210.49 million
02/06/2024$39.77$39.85
+0.21%		$39.90$39.7228,599 shs$208.82 million
02/05/2024$39.99$39.77
-0.56%		$39.93$39.6725,114 shs$208.40 million
02/02/2024$39.53$39.99
+1.19%		$40.11$39.448,815 shs$209.57 million
02/01/2024$39.12$39.53
+1.04%		$39.53$39.216,706 shs$207.11 million
01/31/2024$39.62$39.12
-1.26%		$39.46$39.096,123 shs$204.99 million
01/30/2024$39.59$39.62
+0.08%		$39.68$39.6211,868 shs$207.61 million
01/29/2024$39.37$39.59
+0.55%		$39.63$39.467,620 shs$207.45 million
01/26/2024$39.36$39.37
+0.03%		$39.48$39.316,019 shs$206.32 million
01/25/2024$39.39$39.36
-0.08%		$39.37$39.216,229 shs$206.25 million

Related Companies:
This page (BATS:ADME) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry