Get the Stockscreener App
56.85
0.34%
0.1939
After Hours:
56.78
-0.0739
-0.13%
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 September 25, 2026, is $56.85.
- Aptus Drawdown Managed Equity Etf all-time high stock price is $57.35, occurred on August 13, 2026.
- 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 67.66% to $56.85 now.
- The 52-week high stock price for ADME is $57.35, representing a 0.87% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for ADME is $48.24, indicating a -15.15% decrease from the current share price, occurred on March 30, 2026.
The table below shows more information about ADME historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $56.89 | $56.63 | $0.26 | 15,412.0 | +0.34% |
| Sep 24, 2026 | $56.66 | $56.39 | $0.27 | 6,344.0 | +0.12% |
| Sep 23, 2026 | $56.74 | $56.52 | $0.22 | 10,392.0 | -0.70% |
| Sep 22, 2026 | $57.09 | $56.85 | $0.24 | 12,565.0 | -0.06% |
| Sep 21, 2026 | $57.10 | $56.65 | $0.455 | 11,840.0 | +1.59% |
| Sep 18, 2026 | $56.13 | $55.93 | $0.2005 | 3,078.0 | +0.10% |
| Sep 17, 2026 | $56.10 | $55.96 | $0.14 | 15,364.0 | +1.19% |
| Sep 16, 2026 | $56.05 | $55.10 | $0.95 | 5,338.0 | -0.62% |
| Sep 15, 2026 | $55.91 | $55.64 | $0.27 | 7,577.0 | -0.30% |
| Sep 14, 2026 | $56.08 | $55.84 | $0.24 | 4,262.0 | -0.45% |
| Sep 11, 2026 | $56.33 | $56.18 | $0.1493 | 9,123.0 | +0.73% |
| Sep 10, 2026 | $55.81 | $55.74 | $0.065 | 7,472.0 | -0.52% |
| Sep 09, 2026 | $56.18 | $55.98 | $0.20 | 7,874.0 | -0.28% |
| Sep 08, 2026 | $56.37 | $56.22 | $0.15 | 6,565.0 | -0.51% |
| Sep 04, 2026 | $56.51 | $56.48 | $0.03 | 4,265.0 | -0.44% |
| Sep 03, 2026 | $56.78 | $56.38 | $0.41 | 6,846.0 | +1.17% |
| Sep 02, 2026 | $56.20 | $56.07 | $0.13 | 6,954.0 | +0.36% |
| Sep 01, 2026 | $56.17 | $55.85 | $0.3238 | 7,263.0 | -0.92% |
| Aug 31, 2026 | $56.42 | $56.14 | $0.2839 | 6,217.0 | -0.09% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $57.10 | $55.10 | $2.00 | 163,946.0 | +0.76% |
| Aug, 2026 | $57.35 | $55.64 | $1.71 | 288,488.0 | +2.27% |
| Jul, 2026 | $56.08 | $54.10 | $1.98 | 220,747.0 | -0.86% |
| Jun, 2026 | $56.67 | $54.18 | $2.49 | 406,729.0 | -1.27% |
| May, 2026 | $56.48 | $53.82 | $2.66 | 204,248.0 | +4.35% |
| Apr, 2026 | $54.05 | $49.34 | $4.71 | 424,760.0 | +9.27% |
| Mar, 2026 | $52.03 | $48.24 | $3.79 | 210,555.0 | -4.64% |
| Feb, 2026 | $52.69 | $51.01 | $1.68 | 361,655.0 | -0.43% |
| Jan, 2026 | $52.42 | $51.11 | $1.31 | 201,998.0 | +1.46% |
Aptus Drawdown Managed Equity Etf Stock (ADME) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $52.07 | $50.60 | $1.47 | 352,535.0 | -0.30% |
| Nov, 2025 | $55.00 | $49.30 | $5.70 | 295,400.0 | -0.03% |
| Oct, 2025 | $52.45 | $50.32 | $2.13 | 232,725.0 | +1.43% |
| Sep, 2025 | $51.29 | $48.92 | $2.37 | 162,329.0 | +3.16% |
| Aug, 2025 | $50.22 | $48.09 | $2.13 | 214,008.0 | +1.29% |
| Jul, 2025 | $49.38 | $47.97 | $1.41 | 212,596.0 | +1.39% |
| Jun, 2025 | $48.38 | $46.23 | $2.15 | 577,622.0 | +3.86% |
| May, 2025 | $46.67 | $44.03 | $2.64 | 426,495.0 | +5.33% |
| Apr, 2025 | $45.00 | $39.85 | $5.15 | 342,080.0 | -0.78% |
| Mar, 2025 | $48.10 | $43.66 | $4.44 | 411,488.0 | -5.71% |
| Feb, 2025 | $48.52 | $46.25 | $2.27 | 227,994.0 | -1.50% |
| Jan, 2025 | $48.56 | $45.68 | $2.88 | 802,486.0 | +2.35% |
Aptus Drawdown Managed Equity Etf Stock (ADME) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $48.49 | $46.72 | $1.77 | 529,064.0 | -2.09% |
| 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% |
0.54%
Cap:
|
Volume (24h):