Aptus Drawdown Managed Equity ETF

ADME
🏛️ usa →
50.82
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 42.83 43.39 42.83 43.25 0.0M
2021-12-30 43.60 43.60 43.30 43.35 0.0M
2021-12-29 43.46 43.49 43.32 43.47 0.0M
2021-12-28 43.59 43.67 43.43 43.44 0.1M
2021-12-27 42.82 43.53 42.82 43.48 0.1M
2021-12-23 42.89 43.08 42.89 42.97 0.0M
2021-12-22 42.37 42.76 42.33 42.76 0.0M
2021-12-21 41.93 42.44 41.83 42.44 0.0M
2021-12-20 42.41 42.41 41.40 41.66 0.0M
2021-12-17 42.28 42.30 42.00 42.02 0.0M
2021-12-16 42.81 42.82 42.28 42.35 0.1M
2021-12-15 42.09 42.62 41.90 42.62 0.0M
2021-12-14 42.07 42.20 41.88 42.10 0.0M
2021-12-13 42.64 42.64 42.36 42.36 0.0M
2021-12-10 42.60 42.71 42.43 42.71 0.0M
2021-12-09 42.81 42.81 42.40 42.40 0.0M
2021-12-08 42.55 42.73 42.50 42.71 0.1M
2021-12-07 42.47 42.67 42.37 42.59 0.1M
2021-12-06 41.49 41.92 41.49 41.78 0.6M
2021-12-03 41.62 41.63 41.08 41.23 0.0M
2021-12-02 41.49 41.75 41.21 41.58 0.1M
2021-12-01 41.83 42.05 41.07 41.07 0.0M
2021-11-30 41.93 42.05 41.49 41.49 0.0M
2021-11-29 42.26 42.28 41.90 42.14 0.0M
2021-11-26 42.12 42.12 41.64 41.76 0.0M
2021-11-24 42.45 42.54 42.17 42.50 0.0M
2021-11-23 42.26 42.44 42.17 42.44 0.1M
2021-11-22 42.64 42.87 42.36 42.36 0.0M
2021-11-19 42.47 42.81 42.47 42.66 0.0M
2021-11-18 42.64 42.75 42.64 42.69 0.1M
2021-11-17 42.54 42.62 42.52 42.56 0.0M
2021-11-16 42.61 42.84 42.61 42.73 0.0M
2021-11-15 42.67 42.67 42.53 42.53 0.0M
2021-11-12 42.44 42.65 42.37 42.61 0.0M
2021-11-11 42.47 42.47 42.23 42.25 0.0M
2021-11-10 42.29 42.59 42.10 42.19 0.0M
2021-11-09 42.80 42.80 42.48 42.57 0.0M
2021-11-08 42.45 42.75 42.45 42.66 0.0M
2021-11-05 42.69 42.70 42.44 42.54 0.0M
2021-11-04 42.24 42.38 42.22 42.38 0.0M
2021-11-03 41.77 42.06 41.71 42.03 0.0M
2021-11-02 41.99 42.12 41.68 41.84 0.0M
2021-11-01 41.87 41.89 41.74 41.82 0.0M
2021-10-29 41.63 41.95 41.63 41.87 0.0M
2021-10-28 41.55 41.80 41.55 41.75 0.0M
2021-10-27 41.63 41.70 41.46 41.46 0.0M
2021-10-26 41.76 41.76 41.57 41.61 0.1M
2021-10-25 41.40 41.59 41.40 41.53 0.0M
2021-10-22 41.34 41.55 41.34 41.49 0.1M
2021-10-21 41.20 41.47 41.20 41.47 0.1M
2021-10-20 41.18 41.30 41.18 41.27 0.1M
2021-10-19 41.00 41.23 41.00 41.15 0.0M
2021-10-18 40.58 40.94 40.58 40.94 0.2M
2021-10-15 40.52 40.79 40.52 40.79 0.0M
2021-10-14 40.30 40.49 40.30 40.49 0.0M
2021-10-13 39.70 39.85 39.64 39.84 0.0M
2021-10-12 39.80 39.86 39.71 39.84 0.0M
2021-10-11 40.30 40.30 39.81 39.81 0.0M
2021-10-08 40.19 40.19 40.04 40.04 0.0M
2021-10-07 40.35 40.38 40.20 40.20 0.0M
2021-10-06 39.41 39.91 39.41 39.83 0.1M
2021-10-05 39.62 39.82 39.53 39.68 0.0M
2021-10-04 39.18 39.33 39.13 39.23 0.0M
2021-10-01 39.65 39.97 39.65 39.86 0.1M
2021-09-30 40.03 40.05 39.42 39.43 0.0M
2021-09-29 39.91 40.05 39.82 39.82 0.0M
2021-09-28 39.97 40.00 39.76 39.76 0.0M
2021-09-27 40.44 40.65 40.44 40.55 0.0M
2021-09-24 40.73 40.82 40.63 40.78 0.0M
2021-09-23 40.52 40.84 40.52 40.72 0.0M
2021-09-22 40.09 40.38 40.09 40.28 0.0M
2021-09-21 40.23 40.35 39.96 39.96 0.0M
2021-09-20 39.84 40.08 39.70 40.07 0.0M
2021-09-17 40.89 40.89 40.60 40.64 0.0M
2021-09-16 40.90 41.02 40.74 40.96 0.0M
2021-09-15 40.78 41.10 40.78 41.04 0.0M
2021-09-14 41.20 41.20 40.67 40.75 0.0M
2021-09-13 41.28 41.28 40.77 40.99 0.0M
2021-09-10 41.37 41.37 40.86 40.86 0.0M
2021-09-09 41.39 41.48 41.17 41.20 0.0M
2021-09-08 41.29 41.40 41.24 41.33 0.0M
2021-09-07 41.50 41.50 41.39 41.43 0.0M
2021-09-03 41.49 41.61 41.49 41.52 0.0M
2021-09-02 41.54 41.59 41.44 41.54 0.0M
2021-09-01 41.58 41.58 41.36 41.36 0.0M
2021-08-31 41.32 41.37 41.29 41.34 0.0M
2021-08-30 41.34 41.46 41.30 41.38 0.0M
2021-08-27 40.95 41.21 40.91 41.20 0.1M
2021-08-26 40.91 41.00 40.87 40.88 0.0M
2021-08-25 41.03 41.16 40.97 41.06 0.1M
2021-08-24 41.02 41.06 40.95 41.00 0.1M
2021-08-23 40.86 40.98 40.86 40.89 0.0M
2021-08-20 40.46 40.64 40.46 40.64 0.0M
2021-08-19 40.40 40.47 40.31 40.35 0.0M
2021-08-18 40.60 40.66 40.29 40.29 0.0M
2021-08-17 40.70 40.70 40.43 40.64 0.0M
2021-08-16 40.59 40.90 40.54 40.90 0.0M
2021-08-13 40.94 40.94 40.66 40.71 0.0M
2021-08-12 40.76 40.76 40.59 40.71 0.1M
2021-08-11 40.84 40.84 40.57 40.68 0.1M
2021-08-10 40.48 40.72 40.48 40.61 0.0M
2021-08-09 40.76 40.76 40.65 40.68 0.0M
2021-08-06 40.77 40.80 40.72 40.76 0.0M
2021-08-05 40.64 40.72 40.63 40.72 0.0M
2021-08-04 40.36 40.63 40.36 40.54 0.0M
2021-08-03 40.60 40.69 40.60 40.68 0.1M
2021-08-02 40.72 40.72 40.49 40.49 0.0M
2021-07-30 40.77 40.77 40.58 40.60 0.1M
2021-07-29 40.80 40.90 40.80 40.84 0.0M
2021-07-28 40.79 40.83 40.63 40.75 0.0M
2021-07-27 40.74 40.78 40.59 40.78 0.0M
2021-07-26 40.93 40.93 40.83 40.92 0.0M
2021-07-23 40.83 40.93 40.57 40.91 0.0M
2021-07-22 40.39 40.63 40.39 40.63 0.0M
2021-07-21 40.55 40.55 40.29 40.52 0.0M
2021-07-20 39.93 40.34 39.92 40.16 0.0M
2021-07-19 40.01 40.01 39.57 39.70 0.0M
2021-07-16 40.44 40.44 40.22 40.23 0.0M
2021-07-15 40.42 40.44 40.25 40.43 0.1M
2021-07-14 40.74 40.74 40.54 40.54 0.0M
2021-07-13 40.55 40.73 40.51 40.57 0.1M
2021-07-12 40.53 40.63 40.50 40.62 0.0M
2021-07-09 40.37 40.51 40.37 40.51 0.0M
2021-07-08 40.03 40.21 39.96 40.19 0.1M
2021-07-07 40.38 40.51 40.38 40.48 0.0M
2021-07-06 40.40 40.40 40.06 40.28 0.1M
2021-07-02 40.08 40.32 40.08 40.32 0.1M
2021-07-01 39.88 39.97 39.80 39.97 0.0M
2021-06-30 39.75 39.76 39.68 39.75 0.0M
2021-06-29 39.94 39.94 39.71 39.73 0.0M
2021-06-28 39.70 39.70 39.53 39.66 0.1M
2021-06-25 39.59 39.59 39.44 39.53 0.0M
2021-06-24 39.54 39.55 39.46 39.49 0.1M
2021-06-23 39.38 39.48 39.28 39.28 0.1M
2021-06-22 39.18 39.44 39.18 39.40 0.0M
2021-06-21 38.97 39.17 38.97 39.17 0.1M
2021-06-18 38.93 38.93 38.81 38.82 0.1M
2021-06-17 38.91 39.14 38.87 39.10 0.1M
2021-06-16 39.15 39.15 38.98 38.98 0.0M
2021-06-15 39.13 39.19 39.09 39.14 0.0M
2021-06-14 39.05 39.18 38.99 39.18 0.1M
2021-06-11 39.05 39.06 38.92 39.06 0.0M
2021-06-10 38.87 39.03 38.86 39.00 0.0M
2021-06-09 38.95 38.98 38.83 38.85 0.0M
2021-06-08 38.90 38.97 38.82 38.92 0.0M
2021-06-07 39.00 39.00 38.82 38.88 0.0M
2021-06-04 38.89 38.96 38.85 38.96 0.0M
2021-06-03 38.78 38.78 38.46 38.65 0.0M
2021-06-02 38.83 38.83 38.71 38.77 0.0M
2021-06-01 39.24 39.24 38.67 38.68 0.0M
2021-05-28 39.13 39.13 38.75 38.75 0.0M
2021-05-27 38.84 38.86 38.72 38.77 0.0M
2021-05-26 38.78 38.80 38.72 38.74 0.1M
2021-05-25 38.73 38.96 38.72 38.74 0.0M
2021-05-24 38.82 38.90 38.73 38.73 0.0M
2021-05-21 38.63 38.71 38.42 38.43 0.0M
2021-05-20 38.32 38.64 38.32 38.52 0.0M
2021-05-19 37.76 38.07 37.75 38.07 0.0M
2021-05-18 38.40 38.43 38.15 38.15 0.0M
2021-05-17 38.31 38.40 38.25 38.38 0.0M
2021-05-14 38.05 38.56 38.05 38.55 0.0M
2021-05-13 37.53 38.17 37.53 38.05 0.0M
2021-05-12 38.25 38.25 37.68 37.68 0.0M
2021-05-11 38.28 38.42 38.20 38.37 0.0M
2021-05-10 38.98 38.99 38.67 38.67 0.0M
2021-05-07 39.15 39.15 38.89 39.07 0.1M
2021-05-06 38.55 38.73 38.43 38.73 0.0M
2021-05-05 38.61 38.71 38.54 38.54 0.0M
2021-05-04 38.53 38.54 38.38 38.54 0.0M
2021-05-03 38.95 38.95 38.79 38.79 0.0M
2021-04-30 38.82 38.82 38.72 38.72 0.0M
2021-04-29 38.89 39.02 38.81 39.02 0.0M
2021-04-28 38.69 38.90 38.69 38.78 0.1M
2021-04-27 38.79 38.87 38.75 38.85 0.0M
2021-04-26 38.73 38.79 38.71 38.75 0.0M
2021-04-23 38.52 38.76 38.48 38.66 0.0M
2021-04-22 38.57 38.62 38.24 38.35 0.0M
2021-04-21 38.40 38.59 38.40 38.59 0.0M
2021-04-20 38.51 38.51 38.24 38.33 0.0M
2021-04-19 38.50 38.59 38.47 38.55 0.0M
2021-04-16 38.64 38.74 38.58 38.71 0.0M
2021-04-15 38.40 38.64 38.40 38.64 0.0M
2021-04-14 38.20 38.27 37.97 37.97 0.0M
2021-04-13 38.24 38.27 38.05 38.17 0.0M
2021-04-12 38.04 38.04 37.90 38.01 0.0M
2021-04-09 37.71 38.03 37.71 38.03 0.0M
2021-04-08 37.64 37.73 37.59 37.71 0.0M
2021-04-07 37.45 37.51 37.40 37.49 0.1M
2021-04-06 37.37 37.54 37.37 37.39 0.0M
2021-04-05 37.39 37.46 37.20 37.45 0.0M
2021-04-01 36.63 36.94 36.63 36.94 0.0M
2021-03-31 36.41 36.56 36.41 36.45 0.0M
2021-03-30 36.18 36.35 36.18 36.28 0.0M
2021-03-29 36.44 36.52 36.30 36.39 0.0M
2021-03-26 35.98 36.50 35.98 36.50 0.0M
2021-03-25 35.72 35.87 35.64 35.86 0.0M
2021-03-24 36.05 36.16 35.85 35.86 0.0M
2021-03-23 35.97 36.12 35.91 35.91 0.0M
2021-03-22 36.01 36.04 35.82 35.96 0.0M
2021-03-19 36.00 36.00 35.70 35.78 0.0M
2021-03-18 35.97 36.10 35.75 35.77 0.0M
2021-03-17 36.10 36.34 36.03 36.28 0.0M
2021-03-16 36.36 36.36 36.13 36.23 0.0M
2021-03-15 35.91 36.26 35.91 36.26 0.0M
2021-03-12 36.21 36.21 35.92 36.09 0.0M
2021-03-11 36.06 36.26 35.94 36.13 0.0M
2021-03-10 35.82 35.82 35.68 35.71 0.0M
2021-03-09 35.49 35.80 35.49 35.61 0.0M
2021-03-08 35.56 35.57 35.13 35.13 0.0M
2021-03-05 35.04 35.37 34.71 35.37 0.0M
2021-03-04 35.50 35.50 34.83 34.98 0.0M
2021-03-03 35.70 35.89 35.50 35.50 0.0M
2021-03-02 36.25 36.25 36.03 36.03 0.0M
2021-03-01 36.26 36.40 36.20 36.33 0.0M
2021-02-26 35.95 35.96 35.58 35.79 0.0M
2021-02-25 36.74 36.74 35.77 35.83 0.0M
2021-02-24 36.45 36.55 36.03 36.55 0.0M
2021-02-23 36.30 36.33 35.76 36.21 0.0M
2021-02-22 36.25 36.36 36.13 36.18 0.1M
2021-02-19 36.50 36.77 36.50 36.53 0.0M
2021-02-18 36.77 36.77 36.55 36.71 0.0M
2021-02-17 36.64 36.84 36.64 36.84 0.0M
2021-02-16 37.17 37.17 36.91 36.96 0.0M
2021-02-12 37.27 37.27 36.84 37.02 0.1M
2021-02-11 36.90 36.90 36.73 36.84 0.1M
2021-02-10 37.29 37.29 36.64 36.74 0.1M
2021-02-09 36.85 36.97 36.70 36.71 0.0M
2021-02-08 37.02 37.02 36.63 36.74 0.1M
2021-02-05 36.40 36.97 36.40 36.50 0.1M
2021-02-04 36.35 36.48 36.21 36.48 0.1M
2021-02-03 36.68 36.68 36.15 36.15 0.0M
2021-02-02 35.99 36.37 35.99 36.20 0.1M
2021-02-01 36.02 36.02 35.70 35.86 0.1M
2021-01-29 36.18 36.18 35.39 35.46 0.0M
2021-01-28 36.19 36.44 36.10 36.10 0.0M
2021-01-27 36.15 36.15 35.81 35.81 0.0M
2021-01-26 36.89 36.89 36.48 36.48 0.1M
2021-01-25 36.86 36.86 36.32 36.60 0.0M
2021-01-22 36.79 36.79 36.50 36.53 0.0M
2021-01-21 36.75 36.75 36.48 36.61 0.0M
2021-01-20 36.36 36.56 36.16 36.48 0.1M
2021-01-19 35.71 35.99 35.71 35.89 0.0M
2021-01-15 36.10 36.10 35.60 35.71 0.0M
2021-01-14 36.40 36.40 35.91 35.91 0.0M
2021-01-13 36.43 36.43 36.13 36.16 0.0M
2021-01-12 36.59 36.59 35.99 36.19 0.0M
2021-01-11 36.44 36.44 36.21 36.26 0.1M
2021-01-08 36.49 36.49 36.14 36.44 0.0M
2021-01-07 35.84 36.26 35.84 36.26 0.0M
2021-01-06 35.86 35.97 35.50 35.76 0.0M
2021-01-05 35.93 35.93 35.59 35.75 0.0M
2021-01-04 35.98 35.98 35.28 35.57 0.0M