Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Etf Name | Etf Symbol | Market | Stock Type |
|---|---|---|---|
| Aptus Drawdown Managed Equity ETF | ADME | AMEX | Exchange Traded Fund |
| Price Change | Price Change % | Etf Price | Last Trade
|
|
|---|---|---|---|---|
| 0.5405 | 1.34% | 40.9919 | 15:15:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 40.80 | 40.80 | 41.06 | 40.9919 | 40.4514 |
ADME Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 40.57 | 41.05 | 40.25 | 40.51 | 6,680 | 0.4219 | 1.04% |
| 1 Month | 41.19 | 41.8173 | 39.9405 | 40.84 | 7,158 | -0.1981 | -0.48% |
| 3 Months | 40.18 | 42.22 | 39.69 | 40.95 | 10,806 | 0.8119 | 2.02% |
| 6 Months | 35.52 | 42.22 | 35.52 | 38.94 | 13,283 | 5.47 | 15.41% |
| 1 Year | 34.55 | 42.22 | 33.91 | 36.76 | 23,000 | 6.44 | 18.65% |
| 3 Years | 39.00 | 43.86 | 32.56 | 37.53 | 36,251 | 1.99 | 5.11% |
| 5 Years | 30.0661 | 43.86 | 25.66 | 36.38 | 32,575 | 10.93 | 36.34% |
ADME 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 40.9919 | 0.54 | 1.34% | 40.80 | 41.06 | 40.80 | 145,141 |
| May 02 2024 | 40.4514 | 0.19 | 0.48% | 40.2575 | 40.54 | 40.25 | 10,599 |
| May 01 2024 | 40.2575 | -0.15 | -0.38% | 40.41 | 40.77 | 40.25 | 9,805 |
| Apr 30 2024 | 40.41 | -0.52 | -1.27% | 40.97 | 40.97 | 40.41 | 3,975 |
| Apr 29 2024 | 40.931 | 0.05 | 0.13% | 40.97 | 40.98 | 40.75 | 5,913 |
| Apr 26 2024 | 40.8793 | 0.39 | 0.97% | 40.57 | 40.96 | 40.57 | 3,110 |
| Apr 25 2024 | 40.4874 | -0.26 | -0.64% | 40.31 | 40.56 | 40.162 | 4,248 |
| Apr 24 2024 | 40.75 | 0.10 | 0.24% | 40.86 | 40.86 | 40.52 | 5,793 |
| Apr 23 2024 | 40.6517 | 0.42 | 1.05% | 40.2292 | 40.72 | 40.2292 | 2,971 |
| Apr 22 2024 | 40.2292 | 0.25 | 0.61% | 40.18 | 40.47 | 40.00 | 5,988 |
| Apr 19 2024 | 39.9841 | -0.30 | -0.75% | 40.21 | 40.25 | 39.9405 | 5,571 |
| Apr 18 2024 | 40.2851 | -0.16 | -0.41% | 40.45 | 40.65 | 40.25 | 6,787 |
| Apr 17 2024 | 40.45 | -0.22 | -0.53% | 40.82 | 40.82 | 40.40 | 6,663 |
| Apr 16 2024 | 40.6655 | -0.10 | -0.24% | 40.69 | 40.82 | 40.66 | 11,720 |
| Apr 15 2024 | 40.7646 | -0.43 | -1.04% | 41.193 | 41.4701 | 40.72 | 13,007 |
| Apr 12 2024 | 41.193 | -0.50 | -1.20% | 41.29 | 41.46 | 41.11 | 7,622 |
| Apr 11 2024 | 41.6914 | 0.29 | 0.69% | 41.66 | 41.77 | 41.37 | 5,621 |
| Apr 10 2024 | 41.406 | -0.26 | -0.64% | 41.11 | 41.45 | 41.11 | 16,582 |
| Apr 09 2024 | 41.6707 | 0.00 | 0.01% | 41.65 | 41.75 | 41.36 | 3,108 |
| Apr 08 2024 | 41.6676 | -0.08 | -0.19% | 41.62 | 41.74 | 41.62 | 5,012 |
| Apr 05 2024 | 41.7475 | 0.47 | 1.13% | 41.19 | 41.8173 | 41.19 | 9,055 |
| Apr 04 2024 | 41.2791 | -0.38 | -0.92% | 41.81 | 41.99 | 41.2791 | 3,827 |
