Aptus Drawdown Managed Equity ETF Historical Data - ADME | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
ETFs
USA
AMEX
Aptus Drawdown Managed Equity ETF (ADME)
Aptus Drawdown Managed Equity ETF (ADME) Historical

Aptus Drawdown Managed Equity ETF (ADME)

40.4874

-0.2626

(-0.64%)

Closed April 26 4:00PM

Delayed by 15 minutes

40.5599

0.0725

(0.18%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0374	0.0924598269468	40.45	40.86	39.9405	5422	40.35041664	SP
4	-1.3426	-3.20965814009	41.83	42.19	39.9405	7405	41.14450382	SP
12	1.2824	3.27101135059	39.205	42.22	39.205	12068	40.81719394	SP
26	5.6549	16.2345510658	34.8325	42.22	33.91	14368	38.44481757	SP
52	5.7774	16.6447709594	34.71	42.22	33.91	24612	36.56707341	SP
156	1.7074	4.40278494069	38.78	43.86	32.56	36252	37.53580687	SP
260	10.4213	34.6612962772	30.0661	43.86	25.66	32672	36.37237945	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714084200	40.4874	-0.26	-0.64	40.31	40.56	40.162	4248
1713997800	40.75	0.1	0.24	40.86	40.86	40.52	5793
1713911400	40.6517	0.42	1.05	40.2292	40.72	40.2292	2971
1713825000	40.2292	0.25	0.61	40.18	40.47	40	5988
1713565800	39.9841	-0.3	-0.75	40.21	40.25	39.9405	5571
1713479400	40.2851	-0.16	-0.41	40.45	40.65	40.25	6787
1713393000	40.45	-0.22	-0.53	40.82	40.82	40.4	6663
1713306600	40.6655	-0.1	-0.24	40.69	40.82	40.66	11818
1713220200	40.7646	-0.43	-1.04	41.193	41.4701	40.72	13007
1712961000	41.193	-0.5	-1.20	41.29	41.46	41.11	7622
1712874600	41.6914	0.29	0.69	41.66	41.77	41.37	5621
1712788200	41.406	-0.26	-0.64	41.11	41.45	41.11	16582
1712701800	41.6707	0	0.01	41.65	41.75	41.36	3108
1712615400	41.6676	-0.08	-0.19	41.62	41.74	41.62	5012
1712356200	41.7475	0.47	1.13	41.19	41.8173	41.19	9055
1712269800	41.2791	-0.38	-0.92	41.81	41.99	41.2791	3827
1712183400	41.6619	0.02	0.06	41.6385	41.8	41.6	4569
1712097000	41.6385	-0.28	-0.67	41.53	41.67	41.5	16731
1712010600	41.92	-0.07	-0.17	42.19	42.19	41.83	4502
1711665000	41.99	0.05	0.11	41.83	42.0799	41.83	5470
1711578600	41.9425	0.3	0.71	41.69	41.9425	41.69	6544
1711492200	41.6448	-0.14	-0.34	41.96	41.96	41.6448	6044
1711405800	41.7857	-0.13	-0.32	41.98	41.98	41.7857	1167
1711146600	41.92	-0.08	-0.19	42.16	42.16	41.92	7392
1711060200	42.0017	0.17	0.41	42.22	42.22	41.98	19966
1710973800	41.83	0.25	0.60	41.38	41.879	41.38	6575
1710887400	41.5795	0.24	0.59	41.3357	41.5795	41.3357	2918
1710801000	41.3357	0.25	0.60	41.27	41.46	41.27	4639
1710541800	41.089	-0.32	-0.76	41.19	41.19	40.9999	8645
1710455400	41.4043	-0.07	-0.17	41.45	41.51	41.29	10051
1710369000	41.4738	-0.08	-0.20	41.7	41.7	41.44	4212
1710282600	41.5565	0.48	1.17	41.077	41.57	41.077	10902
1710196200	41.077	-0.12	-0.28	41.09	41.1	40.93	5328
1709940600	41.1933	-0.23	-0.55	41.31	41.627	41.1933	28739
1709854200	41.4203	0.37	0.90	41.09	41.45	41.09	18159
1709767800	41.05	0.23	0.56	41.17	41.17	40.94	4154
1709681400	40.82	-0.4	-0.97	41.2191	41.2191	40.66	6957
1709595000	41.2191	-0.05	-0.12	41.2675	41.35	41.19	20135
1709335800	41.2675	0.32	0.78	40.95	41.29	40.95	28771
1709249400	40.95	0.2	0.50	41.04	41.04	40.8	39727
1709163000	40.7475	-0.07	-0.17	40.88	40.88	40.69	15377
1709076600	40.8177	-0.01	-0.03	40.83	40.92	40.64	11689
1708990200	40.83	-0.16	-0.39	41.13	41.13	40.83	14624
1708731000	40.9899	0.02	0.05	41.2	41.2	40.97	9275
1708644600	40.97	0.82	2.04	40.48	40.975	40.48	28450
1708558200	40.1507	0.12	0.29	40.0354	40.1507	39.93	18368
1708471800	40.0354	-0.26	-0.65	40.3	40.3	39.94	13873
1708126200	40.2965	-0.14	-0.34	40.39	40.52	40.2965	8321
1708039800	40.435	0.19	0.47	40.22	40.435	40.22	10402
1707953400	40.2468	0.32	0.79	40.07	40.2468	40.07	5060
1707867000	39.93	-0.43	-1.07	39.98	40.0012	39.69	38667
1707780600	40.36	-0.07	-0.18	40.55	40.58	40.34	25045
1707521400	40.4339	0.23	0.57	40.18	40.4339	40.18	8521
1707435000	40.2053	0.06	0.16	40.205	40.24	40.1517	27955
1707348600	40.1421	0.29	0.73	39.87	40.1762	39.87	12764
1707262200	39.8517	-0.01	-0.03	39.76	39.9	39.72	28599
1707175800	39.8654	-0.13	-0.32	39.79	39.9335	39.6701	25114
1706916600	39.9945	0.47	1.19	39.44	40.11	39.44	8815
1706830200	39.525	0.39	1.01	39.205	39.525	39.205	7311
1706743800	39.1303	-0.48	-1.21	39.61	39.61	39.09	6133
1706657400	39.61	-0.03	-0.08	39.6402	39.6797	39.6	11290
1706571000	39.6402	0.27	0.68	39.39	39.6402	39.39	7627
1706311800	39.3737	0.01	0.03	39.36	39.48	39.31	6019

Aptus Drawdown Managed E...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions