ADME Historical Stock Prices & CSV Downloads

Aptus Drawdown Managed Equity ETF (ADME), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	55.81	55.92	55.46	55.59	55.59	18,600
Oct 29, 2026	56.33	56.40	56.23	56.36	56.36	5,900
Oct 28, 2026	56.75	56.75	56.50	56.62	56.62	15,500
Oct 27, 2026	56.40	56.58	56.21	56.54	56.54	6,200
Oct 26, 2026	56.14	56.26	56.03	56.21	56.21	11,700
Oct 23, 2026	55.84	56.17	55.84	55.89	55.89	17,500
Oct 22, 2026	56.02	56.23	55.96	56.08	56.08	65,700
Oct 21, 2026	56.19	56.73	56.19	56.64	56.64	32,800
Oct 20, 2026	56.46	56.64	56.38	56.44	56.44	6,300
Oct 19, 2026	56.49	56.60	56.37	56.37	56.37	5,700
Oct 16, 2026	56.53	56.53	56.11	56.16	56.16	32,400
Oct 15, 2026	56.38	56.65	56.38	56.63	56.63	4,200
Oct 14, 2026	56.59	56.66	56.20	56.29	56.29	8,500
Oct 13, 2026	56.99	57.16	56.99	57.06	57.06	8,900
Oct 12, 2026	57.21	57.22	57.01	57.17	57.17	6,000
Oct 9, 2026	56.97	57.24	56.97	57.12	57.12	10,100
Oct 8, 2026	56.92	56.94	56.72	56.91	56.91	4,300
Oct 7, 2026	56.93	57.16	56.92	57.12	57.12	6,000
Oct 6, 2026	57.25	57.42	57.25	57.29	57.29	3,600
Oct 5, 2026	56.52	57.08	56.52	56.92	56.92	7,900
Oct 2, 2026	56.71	56.83	56.52	56.68	56.68	13,600
Oct 1, 2026	56.12	56.36	55.99	56.29	56.29	12,100
Sep 30, 2026	56.46	56.68	56.26	56.26	56.26	9,500
Sep 29, 2026	56.37	56.40	56.22	56.34	56.34	6,600
Sep 28, 2026	56.55	56.67	56.43	56.48	56.44	5,200

Historical stock data.