Aptus Drawdown Managed Eq... (ADME)
CBOE: ADME
· Real-Time Price · USD
49.56
0.00 (0.00%)
At close: Aug 18, 2025, 2:59 PM
ADME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 49.40 | 49.60 | 49.40 | 49.60 | 49.60 | 0.08% | 9,561 |
| 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 | 49.65 | 0.40% | 8,100 |
| Aug 12, 2025 | 49.32 | 49.46 | 49.32 | 49.46 | 49.46 | 0.77% | 8,317 |
| Aug 11, 2025 | 49.10 | 49.10 | 49.05 | 49.08 | 49.08 | -0.28% | 6,640 |
| Aug 8, 2025 | 48.69 | 49.22 | 48.69 | 49.22 | 49.22 | 0.61% | 10,404 |
| Aug 7, 2025 | 49.07 | 49.07 | 48.67 | 48.92 | 48.92 | -0.02% | 9,727 |
| Aug 6, 2025 | 48.58 | 48.99 | 48.58 | 48.93 | 48.93 | 0.78% | 23,000 |
| Aug 5, 2025 | 48.63 | 48.68 | 48.54 | 48.55 | 48.55 | -0.49% | 10,600 |
| Aug 4, 2025 | 48.64 | 48.79 | 48.64 | 48.79 | 48.79 | 1.27% | 11,701 |
| Aug 1, 2025 | 48.27 | 48.34 | 48.09 | 48.18 | 48.18 | -1.41% | 3,800 |
| Jul 31, 2025 | 49.38 | 49.38 | 48.75 | 48.87 | 48.87 | -0.27% | 7,400 |
| Jul 30, 2025 | 49.12 | 49.15 | 48.82 | 49.00 | 49.00 | -0.06% | 12,028 |
| Jul 29, 2025 | 49.16 | 49.22 | 48.98 | 49.03 | 49.03 | -0.18% | 5,400 |
| Jul 28, 2025 | 49.23 | 49.23 | 49.00 | 49.12 | 49.12 | 0.02% | 6,100 |
| Jul 25, 2025 | 48.97 | 49.18 | 48.97 | 49.11 | 49.11 | 0.51% | 6,308 |
| Jul 24, 2025 | 48.99 | 49.03 | 48.86 | 48.86 | 48.86 | 0.08% | 6,600 |
| Jul 23, 2025 | 48.57 | 48.83 | 48.57 | 48.82 | 48.82 | 0.33% | 12,331 |
| Jul 22, 2025 | 48.46 | 48.67 | 48.46 | 48.66 | 48.66 | 0.16% | 6,115 |