Get the Stockscreener App
47.68
0.49%
-0.2366
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 November 27, 2024, is $47.68.
- Aptus Drawdown Managed Equity Etf all-time high stock price is $47.96, occurred on November 11, 2024.
- 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 40.60% to $47.68 now.
- The 52-week high stock price for ADME is $47.96, representing a 0.59% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for ADME is $36.90, indicating a -22.61% decrease from the current share price, occurred on November 30, 2023.
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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $47.95 | $47.67 | $0.28 | 126,521.0 | -0.49% |
| Nov 26, 2024 | $47.92 | $47.43 | $0.4899 | 11,374.0 | +0.62% |
| Nov 25, 2024 | $47.82 | $47.47 | $0.35 | 25,186.0 | +0.32% |
| Nov 22, 2024 | $47.49 | $47.39 | $0.10 | 8,507.0 | +0.04% |
| Nov 21, 2024 | $47.57 | $46.99 | $0.5799 | 10,704.0 | +0.48% |
| Nov 20, 2024 | $47.22 | $46.83 | $0.3897 | 13,133.0 | +0.12% |
| Nov 19, 2024 | $47.21 | $46.73 | $0.4799 | 21,540.0 | +0.30% |
| Nov 18, 2024 | $47.06 | $46.79 | $0.27 | 10,901.0 | +0.43% |
| Nov 15, 2024 | $47.09 | $46.77 | $0.32 | 15,863.0 | -1.31% |
| Nov 14, 2024 | $47.75 | $47.42 | $0.33 | 9,271.0 | -0.59% |
| Nov 13, 2024 | $47.95 | $47.68 | $0.2734 | 12,656.0 | -0.13% |
| Nov 12, 2024 | $47.92 | $47.67 | $0.25 | 17,925.0 | -0.19% |
| Nov 11, 2024 | $47.96 | $47.77 | $0.195 | 7,079.0 | +0.11% |
| Nov 08, 2024 | $47.96 | $47.78 | $0.1749 | 4,892.0 | +0.48% |
| Nov 07, 2024 | $47.72 | $47.39 | $0.3271 | 13,472.0 | +0.89% |
| Nov 06, 2024 | $47.29 | $46.87 | $0.4181 | 105,120.0 | +1.77% |
| Nov 05, 2024 | $46.35 | $46.09 | $0.265 | 16,540.0 | +1.38% |
| Nov 04, 2024 | $46.03 | $45.66 | $0.37 | 32,309.0 | -0.17% |
| Nov 01, 2024 | $46.62 | $40.81 | $5.81 | 970,251.0 | +0.00% |
| Oct 31, 2024 | $46.08 | $45.80 | $0.28 | 10,614.0 | -1.63% |
| Oct 30, 2024 | $46.79 | $46.51 | $0.285 | 27,304.0 | -0.34% |
| Oct 29, 2024 | $46.81 | $46.46 | $0.352 | 20,201.0 | +0.13% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $47.96 | $40.81 | $7.15 | 1,559,765.0 | +4.10% |
| 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% |
0.04%
0.54%
Cap:
|
Volume (24h):