Get the Stockscreener App
49.24
1.32%
-0.6585
After Hours:
49.29
0.0524
+0.11%
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 March 26, 2026, is $49.24.
- Aptus Drawdown Managed Equity Etf all-time high stock price is $55.00, occurred on November 14, 2025.
- 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 45.20% to $49.24 now.
- The 52-week high stock price for ADME is $55.00, representing a 11.70% increase from the current share price, occurred on November 14, 2025.
- The 52-week low stock price for ADME is $39.85, indicating a -19.07% decrease from the current share price, occurred on April 07, 2025.
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 |
|---|---|---|---|---|---|
| Mar 26, 2026 | $49.81 | $49.24 | $0.5724 | 6,026.0 | -1.32% |
| Mar 25, 2026 | $50.08 | $49.84 | $0.2368 | 3,422.0 | +0.23% |
| Mar 24, 2026 | $49.94 | $49.60 | $0.34 | 12,079.0 | -0.16% |
| Mar 23, 2026 | $50.21 | $49.86 | $0.35 | 8,748.0 | +0.74% |
| Mar 20, 2026 | $49.91 | $49.41 | $0.495 | 3,534.0 | -1.27% |
| Mar 19, 2026 | $50.20 | $49.92 | $0.28 | 16,676.0 | -0.38% |
| Mar 18, 2026 | $50.67 | $50.32 | $0.35 | 4,536.0 | -0.93% |
| Mar 17, 2026 | $51.00 | $50.79 | $0.21 | 10,119.0 | -0.08% |
| Mar 16, 2026 | $50.92 | $50.73 | $0.1899 | 6,661.0 | +0.76% |
| Mar 13, 2026 | $50.98 | $50.41 | $0.57 | 10,527.0 | -0.44% |
| Mar 12, 2026 | $50.96 | $50.67 | $0.29 | 6,870.0 | -1.29% |
| Mar 11, 2026 | $51.46 | $51.15 | $0.31 | 22,015.0 | -0.12% |
| Mar 10, 2026 | $51.65 | $51.25 | $0.4029 | 9,228.0 | -0.05% |
| Mar 09, 2026 | $51.45 | $50.54 | $0.91 | 8,177.0 | +0.57% |
| Mar 06, 2026 | $51.24 | $51.02 | $0.23 | 6,579.0 | -0.83% |
| Mar 05, 2026 | $51.70 | $51.26 | $0.445 | 14,027.0 | -0.56% |
| Mar 04, 2026 | $51.89 | $51.70 | $0.1927 | 4,256.0 | +0.77% |
| Mar 03, 2026 | $51.60 | $50.98 | $0.6199 | 12,574.0 | -0.82% |
| Mar 02, 2026 | $52.03 | $51.75 | $0.2759 | 7,655.0 | +0.09% |
| Feb 27, 2026 | $51.88 | $51.33 | $0.55 | 20,468.0 | -0.20% |
| Feb 26, 2026 | $52.06 | $51.69 | $0.3701 | 18,490.0 | -0.78% |
| Feb 25, 2026 | $52.39 | $52.15 | $0.2397 | 6,083.0 | +0.71% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $52.03 | $49.24 | $2.79 | 179,735.0 | -5.01% |
| 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% |
0.69%
Cap:
|
Volume (24h):