Aptus Drawdown Managed Equity Etf (ADME)

Overview News Price History Discussions Forecast Dividend History

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 October 16, 2026, is $56.16.

Aptus Drawdown Managed Equity Etf all-time high stock price is $57.42, occurred on October 06, 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 65.61% to $56.16 now.
The 52-week high stock price for ADME is $57.42, representing a 2.24% increase from the current share price, occurred on October 06, 2026.
The 52-week low stock price for ADME is $48.24, indicating a -14.10% decrease from the current share price, occurred on March 30, 2026.
The closing price of Aptus Drawdown Managed Equity Etf (ADME) stock in the beginning of 2025 was $46.66. The stock closed the year at $51.31, a gain of over 9.97% for the year.

The table below shows more information about ADME historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 16, 2026	$56.52	$56.11	$0.415	32,417.0	-0.83%
Oct 15, 2026	$56.66	$56.38	$0.2755	4,279.0	+0.60%
Oct 14, 2026	$56.66	$56.20	$0.4555	8,518.0	-1.34%
Oct 13, 2026	$57.16	$56.99	$0.17	8,910.0	-0.20%
Oct 12, 2026	$57.22	$57.01	$0.21	6,031.0	+0.09%
Oct 09, 2026	$57.24	$56.97	$0.27	10,071.0	+0.37%
Oct 08, 2026	$56.94	$56.73	$0.21	4,303.0	-0.37%
Oct 07, 2026	$57.16	$56.92	$0.235	6,024.0	-0.29%
Oct 06, 2026	$57.42	$57.25	$0.17	3,623.0	+0.65%
Oct 05, 2026	$57.08	$56.52	$0.56	7,856.0	+0.42%
Oct 02, 2026	$56.83	$56.52	$0.31	13,559.0	+0.69%
Oct 01, 2026	$56.36	$55.99	$0.365	12,095.0	+0.05%
Sep 30, 2026	$56.68	$56.26	$0.42	9,469.0	-0.14%
Sep 29, 2026	$56.40	$56.22	$0.1798	6,638.0	-0.24%
Sep 28, 2026	$56.66	$56.43	$0.2349	5,222.0	-0.66%
Sep 25, 2026	$56.89	$56.63	$0.26	15,413.0	+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	12,566.0	-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%

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
Oct, 2026	$57.42	$55.99	$1.43	117,686.0	-0.18%
Sep, 2026	$57.10	$55.10	$2.00	169,865.0	-0.29%
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%