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
2022-12-30 33.57 33.59 33.43 33.59 0.0M
2022-12-29 33.69 33.73 33.64 33.64 0.0M
2022-12-28 33.57 33.57 33.42 33.45 0.0M
2022-12-27 33.82 33.90 33.69 33.69 0.2M
2022-12-23 33.84 33.93 33.81 33.90 0.0M
2022-12-22 33.86 33.87 33.74 33.83 0.0M
2022-12-21 33.90 34.09 33.90 34.01 0.0M
2022-12-20 33.88 33.91 33.82 33.83 0.1M
2022-12-19 34.06 34.06 33.80 33.87 0.0M
2022-12-16 34.09 34.15 34.02 34.08 0.0M
2022-12-15 34.36 34.37 34.20 34.30 0.2M
2022-12-14 35.00 35.07 34.74 34.76 0.0M
2022-12-13 35.31 35.31 34.86 34.90 0.0M
2022-12-12 34.79 34.92 34.74 34.92 0.0M
2022-12-09 34.83 34.91 34.70 34.70 0.0M
2022-12-08 34.83 34.96 34.82 34.89 0.0M
2022-12-07 34.53 34.84 34.50 34.71 0.1M
2022-12-06 34.80 34.97 34.69 34.76 0.1M
2022-12-05 35.14 35.19 34.93 35.02 0.1M
2022-12-02 35.17 35.44 35.17 35.35 0.2M
2022-12-01 35.27 35.53 35.26 35.49 0.1M
2022-11-30 34.80 35.44 34.73 35.44 0.0M
2022-11-29 34.85 34.88 34.68 34.83 0.0M
2022-11-28 35.15 35.19 34.82 34.92 0.0M
2022-11-25 35.40 35.41 35.32 35.32 0.0M
2022-11-23 35.32 35.39 35.14 35.35 0.0M
2022-11-22 34.96 35.17 34.96 35.16 0.0M
2022-11-21 34.81 34.91 34.79 34.84 0.1M
2022-11-18 35.11 35.11 34.86 34.98 0.1M
2022-11-17 34.74 34.97 34.73 34.92 0.0M
2022-11-16 34.84 35.18 34.84 35.04 0.0M
2022-11-15 35.34 35.34 35.02 35.19 0.0M
2022-11-14 35.09 35.27 35.02 35.02 0.1M
2022-11-11 35.08 35.28 35.00 35.16 0.1M
2022-11-10 34.57 35.09 34.57 35.09 0.3M
2022-11-09 34.19 34.20 33.89 33.89 0.0M
2022-11-08 34.17 34.45 34.12 34.34 0.1M
2022-11-07 34.15 34.15 33.86 34.14 0.1M
2022-11-04 33.85 33.99 33.65 33.91 0.0M
2022-11-03 33.89 33.89 33.69 33.70 0.0M
2022-11-02 34.49 34.75 34.00 34.13 0.0M
2022-11-01 35.09 35.09 34.58 34.58 0.0M
2022-10-31 34.97 34.97 34.74 34.77 0.0M
2022-10-28 35.02 35.06 34.54 35.01 0.0M
2022-10-27 34.79 34.93 34.71 34.71 0.0M
2022-10-26 34.46 35.08 34.46 34.69 0.0M
2022-10-25 34.76 34.93 34.69 34.89 0.0M
2022-10-24 34.14 34.52 34.14 34.36 0.0M
2022-10-21 33.86 34.13 33.75 34.05 0.0M
2022-10-20 33.93 34.08 33.68 33.73 0.0M
2022-10-19 33.86 34.20 33.77 33.96 0.0M
2022-10-18 34.21 34.21 33.91 34.01 0.0M
2022-10-17 33.00 33.85 33.00 33.76 0.0M
2022-10-14 33.44 33.90 33.39 33.42 0.0M
2022-10-13 32.90 33.21 32.90 33.17 0.0M
2022-10-12 33.13 33.22 33.08 33.14 0.0M
2022-10-11 33.17 33.35 33.15 33.24 0.0M
2022-10-10 33.37 33.38 33.26 33.26 0.1M
2022-10-07 33.21 33.51 33.21 33.34 0.0M
2022-10-06 33.52 33.94 33.52 33.73 0.1M
2022-10-05 33.73 34.00 33.73 33.86 0.1M
2022-10-04 34.04 34.09 33.80 34.06 0.1M
2022-10-03 33.32 33.51 33.30 33.37 0.0M
2022-09-30 33.34 33.38 33.24 33.32 0.1M
2022-09-29 33.15 33.52 33.15 33.44 0.1M
2022-09-28 33.32 33.63 33.29 33.56 0.0M
2022-09-27 33.51 33.51 33.27 33.34 0.0M
2022-09-26 33.37 33.38 33.27 33.27 0.0M
2022-09-23 33.32 33.45 33.32 33.44 0.1M
2022-09-22 33.59 33.70 33.47 33.47 0.0M
2022-09-21 34.27 34.45 33.66 33.71 0.1M
2022-09-20 34.15 34.24 34.05 34.21 0.0M
2022-09-19 34.28 34.43 34.23 34.43 0.0M
2022-09-16 34.27 34.49 32.56 34.36 0.0M
2022-09-15 34.91 34.91 34.48 34.54 0.0M
2022-09-14 34.89 35.03 34.75 34.92 0.0M
2022-09-13 35.27 35.30 34.88 34.88 0.0M
2022-09-12 35.70 36.13 35.70 36.09 0.0M
2022-09-09 35.55 35.86 35.52 35.74 0.0M
2022-09-08 34.90 35.44 34.90 35.43 0.0M
2022-09-07 35.05 35.33 34.98 35.27 0.0M
2022-09-06 35.00 35.08 34.91 35.01 0.0M
2022-09-02 35.40 35.51 34.97 35.03 0.0M
2022-09-01 35.15 35.27 35.09 35.27 0.0M
2022-08-31 35.51 35.59 35.36 35.36 0.0M
2022-08-30 35.72 35.72 35.55 35.60 0.0M
2022-08-29 35.91 36.03 35.87 35.92 0.0M
2022-08-26 36.59 36.59 36.13 36.13 0.0M
2022-08-25 36.40 36.88 36.40 36.88 0.0M
2022-08-24 36.60 36.64 36.54 36.57 0.0M
2022-08-23 36.63 36.67 36.59 36.59 0.0M
2022-08-22 36.79 36.84 36.67 36.70 0.0M
2022-08-19 37.26 37.26 37.12 37.13 0.0M
2022-08-18 37.44 37.61 37.43 37.50 0.0M
2022-08-17 37.42 37.59 37.39 37.46 0.0M
2022-08-16 37.58 37.70 37.49 37.67 0.0M
2022-08-15 37.18 37.69 37.18 37.61 0.0M
2022-08-12 37.18 37.61 37.18 37.61 0.0M
2022-08-11 37.24 37.24 37.04 37.07 0.0M
2022-08-10 36.93 37.04 36.93 37.04 0.0M
2022-08-09 36.54 36.56 36.45 36.51 0.0M
2022-08-08 36.88 37.02 36.57 36.66 0.0M
2022-08-05 36.66 36.68 36.46 36.65 0.0M
2022-08-04 36.58 36.88 36.58 36.77 0.1M
2022-08-03 36.53 36.81 36.46 36.75 0.0M
2022-08-02 36.45 36.68 36.34 36.41 0.0M
2022-08-01 36.61 36.72 36.47 36.57 0.0M
2022-07-29 36.53 36.77 36.41 36.68 0.0M
2022-07-28 35.88 36.21 35.54 36.17 0.0M
2022-07-27 35.34 35.80 35.32 35.80 0.0M
2022-07-26 35.19 35.19 34.96 35.04 0.0M
2022-07-25 35.37 35.45 35.24 35.41 0.0M
2022-07-22 35.73 35.76 35.28 35.36 0.1M
2022-07-21 35.33 35.74 35.31 35.74 0.0M
2022-07-20 35.03 35.56 35.03 35.47 0.0M
2022-07-19 34.75 35.24 34.75 35.24 0.0M
2022-07-18 34.94 35.02 34.47 34.49 0.0M
2022-07-15 34.58 34.79 34.54 34.79 0.0M
2022-07-14 33.93 34.36 33.93 34.36 0.0M
2022-07-13 34.31 34.54 34.29 34.45 0.0M
2022-07-12 34.82 34.85 34.51 34.59 0.1M
2022-07-11 34.87 35.04 34.84 34.89 0.0M
2022-07-08 35.28 35.34 35.22 35.22 0.0M
2022-07-07 35.12 35.31 35.00 35.28 0.0M
2022-07-06 34.78 35.01 34.59 34.84 0.0M
2022-07-05 34.22 34.71 34.20 34.71 0.0M
2022-07-01 34.47 34.72 34.32 34.70 0.0M
2022-06-30 34.71 34.79 34.20 34.52 0.1M
2022-06-29 34.85 34.85 34.67 34.74 0.0M
2022-06-28 35.55 35.75 34.75 34.78 0.0M
2022-06-27 35.44 35.60 35.32 35.38 0.0M
2022-06-24 34.95 35.57 34.95 35.57 0.0M
2022-06-23 34.48 34.61 34.30 34.58 0.0M
2022-06-22 34.28 34.62 34.27 34.27 0.1M
2022-06-21 34.13 34.50 34.13 34.38 0.1M
2022-06-17 33.99 33.99 33.73 33.76 0.0M
2022-06-16 33.96 34.05 33.89 33.97 0.0M
2022-06-15 34.75 34.88 34.57 34.62 0.2M
2022-06-14 34.85 34.85 34.15 34.49 0.1M
2022-06-13 34.88 35.15 34.82 34.90 0.0M
2022-06-10 35.99 35.99 35.61 35.61 0.0M
2022-06-09 37.13 37.28 36.60 36.60 0.0M
2022-06-08 37.63 37.71 37.31 37.31 0.0M
2022-06-07 37.39 37.82 37.39 37.76 0.0M
2022-06-06 37.73 37.89 37.43 37.55 0.0M
2022-06-03 37.45 37.67 37.40 37.43 0.0M
2022-06-02 37.22 37.95 37.11 37.92 0.0M
2022-06-01 38.00 40.61 37.11 37.24 0.1M
2022-05-31 37.31 37.78 37.31 37.51 0.1M
2022-05-27 37.00 37.92 37.00 37.89 0.0M
2022-05-26 36.67 37.07 36.64 36.97 0.0M
2022-05-25 36.05 36.39 36.00 36.23 0.0M
2022-05-24 35.87 36.13 35.59 36.04 0.1M
2022-05-23 36.03 36.31 35.98 36.23 0.0M
2022-05-20 35.96 35.96 35.32 35.78 0.0M
2022-05-19 35.59 36.12 35.59 35.73 0.0M
2022-05-18 36.63 36.68 35.90 35.99 0.0M
2022-05-17 37.49 37.49 36.84 37.23 0.0M
2022-05-16 36.89 36.93 36.62 36.71 0.1M
2022-05-13 36.95 37.03 36.71 36.94 0.1M
2022-05-12 36.25 36.52 36.23 36.35 0.0M
2022-05-11 36.77 36.98 36.40 36.46 0.2M
2022-05-10 36.96 37.11 36.70 36.84 0.0M
2022-05-09 37.06 37.22 36.75 36.84 0.1M
2022-05-06 37.50 37.97 37.46 37.68 0.1M
2022-05-05 38.67 38.67 37.65 37.94 0.1M
2022-05-04 38.21 39.25 37.97 39.02 0.1M
2022-05-03 37.94 38.33 37.94 38.13 0.0M
2022-05-02 38.10 38.17 37.80 38.11 0.1M
2022-04-29 38.89 38.89 38.17 38.22 0.0M
2022-04-28 38.63 39.27 38.57 39.12 0.0M
2022-04-27 38.21 38.75 38.21 38.51 0.0M
2022-04-26 38.77 38.77 38.43 38.43 0.0M
2022-04-25 38.75 39.00 38.55 38.96 0.0M
2022-04-22 39.37 39.37 38.92 38.93 0.0M
2022-04-21 40.79 40.79 39.59 39.63 0.0M
2022-04-20 40.38 40.38 40.19 40.19 0.0M
2022-04-19 39.91 40.23 39.91 40.18 0.0M
2022-04-18 39.48 39.87 39.48 39.74 0.0M
2022-04-14 40.19 40.19 39.80 39.84 0.0M
2022-04-13 39.97 40.28 39.97 40.15 0.0M
2022-04-12 40.29 40.30 39.84 39.87 0.0M
2022-04-11 40.17 40.17 40.05 40.05 0.0M
2022-04-08 40.84 40.84 40.45 40.49 0.0M
2022-04-07 40.45 40.73 40.29 40.55 0.1M
2022-04-06 40.40 40.54 40.23 40.38 0.0M
2022-04-05 41.15 41.15 40.75 40.76 0.0M
2022-04-04 40.92 41.15 40.92 41.15 0.0M
2022-04-01 41.19 41.19 40.80 40.92 0.0M
2022-03-31 41.40 41.40 40.94 40.94 0.0M
2022-03-30 41.65 41.65 41.30 41.43 0.0M
2022-03-29 41.46 41.70 41.34 41.59 0.0M
2022-03-28 40.89 41.15 40.71 41.15 0.0M
2022-03-25 41.24 41.24 40.70 40.96 0.0M
2022-03-24 40.61 40.83 40.54 40.83 0.0M
2022-03-23 40.67 40.71 40.46 40.46 0.0M
2022-03-22 40.96 40.96 40.78 40.89 0.0M
2022-03-21 40.73 40.73 40.31 40.55 0.0M
2022-03-18 40.29 40.68 40.11 40.68 0.1M
2022-03-17 39.80 40.15 39.71 40.09 0.0M
2022-03-16 39.54 39.79 39.06 39.79 0.0M
2022-03-15 38.91 39.13 38.83 39.13 0.0M
2022-03-14 38.88 39.00 38.61 38.66 0.0M
2022-03-11 39.21 39.21 38.87 38.87 0.0M
2022-03-10 39.02 39.28 39.01 39.21 0.0M
2022-03-09 39.29 39.48 39.18 39.40 0.0M
2022-03-08 38.69 39.23 38.69 38.71 0.1M
2022-03-07 39.69 39.72 38.97 38.97 0.0M
2022-03-04 39.79 39.80 39.49 39.80 0.0M
2022-03-03 40.79 40.79 39.97 40.05 0.0M
2022-03-02 39.84 40.51 39.84 40.22 0.1M
2022-03-01 40.21 40.21 39.71 39.85 0.0M
2022-02-28 39.69 40.33 39.69 40.13 0.1M
2022-02-25 40.07 40.34 39.68 40.34 0.1M
2022-02-24 38.78 39.63 38.68 39.63 0.1M
2022-02-23 40.15 40.15 39.24 39.24 0.0M
2022-02-22 39.96 40.08 39.63 39.75 0.1M
2022-02-18 40.43 40.43 40.11 40.13 0.0M
2022-02-17 40.53 40.76 40.33 40.34 0.1M
2022-02-16 41.12 41.12 40.72 40.97 0.0M
2022-02-15 40.78 40.98 40.78 40.91 0.1M
2022-02-14 40.72 40.74 40.45 40.63 0.0M
2022-02-11 41.49 41.49 40.77 40.83 0.0M
2022-02-10 41.58 41.91 41.25 41.37 0.1M
2022-02-09 41.61 41.95 41.61 41.88 0.4M
2022-02-08 41.35 41.43 41.09 41.43 0.0M
2022-02-07 41.46 41.48 41.18 41.18 0.0M
2022-02-04 41.25 41.63 41.16 41.42 0.0M
2022-02-03 41.29 41.88 41.29 41.31 0.2M
2022-02-02 42.39 42.39 41.86 42.12 0.0M
2022-02-01 41.45 41.84 41.37 41.84 0.0M
2022-01-31 41.11 41.58 41.08 41.58 0.0M
2022-01-28 40.20 40.93 40.14 40.93 0.0M
2022-01-27 41.10 41.10 40.25 40.34 0.0M
2022-01-26 40.58 40.98 39.89 40.15 0.0M
2022-01-25 40.24 40.69 39.94 40.20 0.0M
2022-01-24 39.88 40.71 39.78 40.53 0.1M
2022-01-21 40.90 41.07 40.49 40.49 0.1M
2022-01-20 41.69 41.83 40.98 41.04 0.0M
2022-01-19 41.81 41.91 41.32 41.37 0.0M
2022-01-18 41.67 41.77 41.52 41.57 0.1M
2022-01-14 42.14 42.18 41.84 42.09 0.1M
2022-01-13 42.94 42.94 42.16 42.18 0.0M
2022-01-12 42.56 42.86 42.56 42.67 0.0M
2022-01-11 42.08 42.58 42.05 42.58 0.0M
2022-01-10 41.71 42.12 41.71 42.08 0.0M
2022-01-07 42.20 42.44 42.20 42.22 0.0M
2022-01-06 42.49 42.56 42.38 42.45 0.0M
2022-01-05 43.27 43.27 42.43 42.44 0.1M
2022-01-04 43.40 43.40 43.10 43.16 0.0M
2022-01-03 43.33 43.33 43.05 43.25 0.0M