Aptus Drawdown Managed Eq... (ADME)
CBOE: ADME
· Real-Time Price · USD
49.48
-0.38 (-0.76%)
At close: Aug 29, 2025, 2:59 PM
ADME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 49.48 | 49.54 | 49.43 | 49.50 | 49.50 | -0.72% | 6,823 |
| Aug 28, 2025 | 49.67 | 50.22 | 49.57 | 49.86 | 49.86 | 0.34% | 32,006 |
| Aug 27, 2025 | 49.54 | 49.72 | 49.54 | 49.69 | 49.69 | 0.26% | 12,600 |
| Aug 26, 2025 | 49.41 | 49.56 | 49.39 | 49.56 | 49.56 | 0.26% | 5,400 |
| Aug 25, 2025 | 49.54 | 49.60 | 49.43 | 49.43 | 49.43 | -0.28% | 12,400 |
| Aug 22, 2025 | 49.67 | 49.67 | 49.56 | 49.57 | 49.57 | 1.14% | 6,146 |
| Aug 21, 2025 | 48.91 | 49.06 | 48.85 | 49.01 | 49.01 | -0.47% | 9,209 |
| Aug 20, 2025 | 48.97 | 49.26 | 48.96 | 49.24 | 49.24 | -0.14% | 6,612 |
| Aug 19, 2025 | 49.55 | 49.55 | 49.20 | 49.31 | 49.31 | -0.58% | 5,400 |
| Aug 18, 2025 | 49.40 | 49.60 | 49.40 | 49.60 | 49.60 | 0.08% | 9,600 |
| 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 | 49.66 | 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 |