Aptus Drawdown Managed Eq... (ADME)
CBOE: ADME
· Real-Time Price · USD
50.42
0.35 (0.70%)
At close: Sep 11, 2025, 1:45 PM
ADME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 50.14 | 50.22 | 49.91 | 50.07 | 50.07 | 0.40% | 4,432 |
| Sep 9, 2025 | 49.88 | 49.88 | 49.73 | 49.87 | 49.87 | 0.18% | 5,931 |
| Sep 8, 2025 | 49.81 | 49.83 | 49.68 | 49.78 | 49.78 | 0.26% | 6,422 |
| Sep 5, 2025 | 50.02 | 50.02 | 49.51 | 49.65 | 49.65 | -0.36% | 11,100 |
| Sep 4, 2025 | 49.44 | 49.83 | 49.44 | 49.83 | 49.83 | 0.87% | 12,607 |
| Sep 3, 2025 | 49.35 | 49.40 | 49.19 | 49.40 | 49.40 | 0.26% | 10,200 |
| Sep 2, 2025 | 49.20 | 49.28 | 48.92 | 49.27 | 49.27 | -0.46% | 11,541 |
| Aug 29, 2025 | 49.48 | 49.54 | 49.43 | 49.50 | 49.50 | -0.72% | 6,823 |
| Aug 28, 2025 | 49.67 | 50.22 | 49.57 | 49.86 | 49.86 | 0.34% | 32,006 |
| Aug 27, 2025 | 49.54 | 49.72 | 49.54 | 49.69 | 49.69 | 0.26% | 12,600 |
| Aug 26, 2025 | 49.41 | 49.56 | 49.39 | 49.56 | 49.56 | 0.26% | 5,400 |
| Aug 25, 2025 | 49.54 | 49.60 | 49.43 | 49.43 | 49.43 | -0.28% | 12,400 |
| Aug 22, 2025 | 49.67 | 49.67 | 49.56 | 49.57 | 49.57 | 1.14% | 6,146 |
| Aug 21, 2025 | 48.91 | 49.06 | 48.85 | 49.01 | 49.01 | -0.47% | 9,209 |
| Aug 20, 2025 | 48.97 | 49.26 | 48.96 | 49.24 | 49.24 | -0.14% | 6,612 |
| Aug 19, 2025 | 49.55 | 49.55 | 49.20 | 49.31 | 49.31 | -0.58% | 5,400 |
| Aug 18, 2025 | 49.40 | 49.60 | 49.40 | 49.60 | 49.60 | 0.08% | 9,600 |
| Aug 15, 2025 | 49.59 | 49.65 | 49.53 | 49.56 | 49.56 | -0.30% | 5,700 |
| Aug 14, 2025 | 49.53 | 49.71 | 49.53 | 49.71 | 49.71 | 0.10% | 10,109 |
| Aug 13, 2025 | 49.53 | 49.66 | 49.51 | 49.66 | 49.66 | 0.40% | 8,100 |