loading

Aptus Drawdown Managed Equity Etf Stock (ADME) Price History

The historical daily chart and data for Aptus Drawdown Managed Equity Etf stock (ADME), show that the latest closing stock price as of December 24, 2024, is $47.95.
  • Aptus Drawdown Managed Equity Etf all-time high stock price is $48.49, occurred on December 16, 2024.
  • The lowest Aptus Drawdown Managed Equity Etf stock price recorded was $33.91 on October 27, 2023. Since then, Aptus Drawdown Managed Equity Etf's stock price has risen over 41.39% to $47.95 now.
  • The 52-week high stock price for ADME is $48.49, representing a 1.13% increase from the current share price, occurred on December 16, 2024.
  • The 52-week low stock price for ADME is $37.77, indicating a -21.22% decrease from the current share price, occurred on January 05, 2024.
The table below shows more information about ADME historical price data:
Date High Low High - Low Volume % Change
Dec 24, 2024 $47.98 $47.66 $0.3169 5,958.0 +0.95%
Dec 23, 2024 $47.54 $47.15 $0.3899 16,821.0 +0.52%
Dec 20, 2024 $47.63 $46.88 $0.75 75,479.0 +0.64%
Dec 19, 2024 $47.31 $46.95 $0.3572 16,250.0 -0.12%
Dec 18, 2024 $48.36 $47.01 $1.35 22,766.0 -2.59%
Dec 17, 2024 $48.28 $48.12 $0.16 21,803.0 -0.15%
Dec 16, 2024 $48.49 $48.22 $0.27 19,366.0 +0.43%
Dec 13, 2024 $48.23 $48.01 $0.2184 13,636.0 -0.05%
Dec 12, 2024 $48.31 $48.10 $0.2077 11,987.0 -0.40%
Dec 11, 2024 $48.48 $48.15 $0.33 10,782.0 +0.70%
Dec 10, 2024 $48.25 $47.96 $0.29 12,574.0 -0.29%
Dec 09, 2024 $48.33 $48.06 $0.2679 9,662.0 -0.48%
Dec 06, 2024 $48.46 $48.28 $0.18 14,520.0 +0.16%
Dec 05, 2024 $48.43 $48.25 $0.1761 11,898.0 -0.05%
Dec 04, 2024 $48.41 $48.18 $0.2299 67,583.0 +0.39%
Dec 03, 2024 $48.17 $47.98 $0.1899 150,937.0 +0.12%
Dec 02, 2024 $48.13 $48.03 $0.0991 12,014.0 +0.13%
Nov 29, 2024 $48.04 $47.90 $0.14 3,208.0 +0.69%
Nov 27, 2024 $47.95 $47.67 $0.28 126,521.0 -0.49%
Nov 26, 2024 $47.92 $47.43 $0.4899 11,374.0 +0.62%

Aptus Drawdown Managed Equity Etf Stock (ADME) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Aptus Drawdown Managed Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADME shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aptus Drawdown Managed Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Aptus Drawdown Managed Equity Etf Stock (ADME) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $48.49 $46.88 $1.61 494,036.0 -0.12%
Nov, 2024 $48.04 $40.81 $7.23 1,436,452.0 +4.82%
Oct, 2024 $47.25 $45.69 $1.56 337,535.0 -0.87%
Sep, 2024 $46.22 $43.84 $2.38 218,152.0 +1.23%
Aug, 2024 $45.64 $42.37 $3.27 776,145.0 +3.09%
Jul, 2024 $45.28 $43.49 $1.79 197,511.0 +1.21%
Jun, 2024 $44.15 $41.96 $2.19 408,595.0 +3.72%
May, 2024 $42.54 $40.25 $2.29 391,604.0 +4.36%
Apr, 2024 $41.99 $39.94 $2.05 152,477.0 -3.76%
Mar, 2024 $42.10 $40.66 $1.44 206,768.0 +2.54%
Feb, 2024 $41.08 $39.20 $1.88 357,876.0 +4.65%
Jan, 2024 $39.68 $37.77 $1.91 333,911.0 +1.79%

Aptus Drawdown Managed Equity Etf Stock (ADME) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $38.60 $36.92 $1.68 167,779.0 +3.54%
Nov, 2023 $37.17 $34.54 $2.63 451,366.0 +7.87%
Oct, 2023 $35.88 $33.91 $1.97 612,209.0 +0.00%
exchange_traded_fund VTV
$171.05
price up icon 0.72%
exchange_traded_fund VUG
$425.09
price up icon 1.08%
exchange_traded_fund IJH
$62.86
price up icon 0.54%
exchange_traded_fund EFA
$75.79
price up icon 0.29%
exchange_traded_fund IWF
$415.57
price up icon 1.01%
exchange_traded_fund QQQ
$528.85
price up icon 1.12%
Cap:     |  Volume (24h):