Get the Stockscreener App
48.26
0.37%
-0.1804
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 July 11, 2025, is $48.26.
- Aptus Drawdown Managed Equity Etf all-time high stock price is $48.56, occurred on January 24, 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 42.32% to $48.26 now.
- The 52-week high stock price for ADME is $48.56, representing a 0.63% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for ADME is $39.85, indicating a -17.43% 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 |
|---|---|---|---|---|---|
| Jul 11, 2025 | $48.31 | $48.20 | $0.1076 | 2,310.0 | -0.37% |
| Jul 10, 2025 | $48.49 | $48.29 | $0.20 | 8,489.0 | +0.18% |
| Jul 09, 2025 | $48.44 | $48.19 | $0.2508 | 10,605.0 | +0.54% |
| Jul 08, 2025 | $48.24 | $48.04 | $0.20 | 5,633.0 | -0.28% |
| Jul 07, 2025 | $48.46 | $48.09 | $0.37 | 13,388.0 | -0.75% |
| Jul 03, 2025 | $48.65 | $48.16 | $0.49 | 4,583.0 | +0.74% |
| Jul 02, 2025 | $48.24 | $48.03 | $0.21 | 8,867.0 | +0.35% |
| Jul 01, 2025 | $48.23 | $47.97 | $0.265 | 12,009.0 | -0.27% |
| Jun 30, 2025 | $48.38 | $47.96 | $0.4125 | 20,087.0 | +0.63% |
| Jun 27, 2025 | $47.96 | $47.66 | $0.30 | 14,814.0 | +0.25% |
| Jun 26, 2025 | $47.78 | $47.58 | $0.20 | 10,620.0 | +0.77% |
| Jun 25, 2025 | $47.52 | $47.36 | $0.16 | 8,909.0 | +0.05% |
| Jun 24, 2025 | $47.46 | $47.20 | $0.26 | 11,915.0 | +0.72% |
| Jun 23, 2025 | $47.05 | $46.66 | $0.391 | 16,382.0 | +0.86% |
| Jun 20, 2025 | $46.87 | $46.58 | $0.2918 | 12,648.0 | -0.18% |
| Jun 18, 2025 | $46.99 | $46.72 | $0.2678 | 8,114.0 | -0.27% |
| Jun 17, 2025 | $47.05 | $46.84 | $0.215 | 8,825.0 | -0.55% |
| Jun 16, 2025 | $47.27 | $47.07 | $0.1984 | 13,512.0 | +0.57% |
| Jun 13, 2025 | $47.14 | $46.81 | $0.33 | 28,740.0 | -0.72% |
| Jun 12, 2025 | $47.24 | $47.10 | $0.1385 | 7,945.0 | +0.34% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $48.65 | $47.97 | $0.68 | 68,194.0 | +0.12% |
| 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% |
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% |
0.64%
Cap:
|
Volume (24h):