Is Aptus Drawdown Managed Equity ETF (ADME) a Buy, Sell, or Hold?
CBOE : ADME
Aptus Drawdown Managed Equity ETF
$55.1708 USD
-$0.45 (-0.81%)
- Volume
- 7.9K
- Average Volume
- 14.3K
- Market Capitalization
- $287.86M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $56.67
- Year Low
- $48.09
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
ADME Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-17 | $55.37 | $55.17 | -0.36% | 7913 |
| 2026-07-16 | $55.73 | $55.62 | -0.20% | 4900 |
| 2026-07-15 | $55.86 | $55.97 | 0.20% | 3300 |
| 2026-07-14 | $55.73 | $55.83 | 0.18% | 6045 |
| 2026-07-13 | $55.91 | $55.62 | -0.52% | 6000 |
| 2026-07-10 | $55.84 | $56.01 | 0.30% | 8349 |
| 2026-07-09 | $55.41 | $55.81 | 0.72% | 5039 |
| 2026-07-08 | $55.37 | $55.40 | 0.05% | 6900 |
| 2026-07-07 | $55.74 | $55.62 | -0.22% | 12900 |
| 2026-07-06 | $55.74 | $55.85 | 0.20% | 5600 |
| 2026-07-02 | $55.88 | $55.37 | -0.91% | 4500 |
| 2026-07-01 | $55.28 | $55.58 | 0.54% | 9000 |
| 2026-06-30 | $55.43 | $55.65 | 0.40% | 9438 |
| 2026-06-29 | $55.06 | $55.16 | 0.18% | 3900 |
| 2026-06-26 | $54.65 | $54.67 | 0.04% | 7512 |
| 2026-06-25 | $54.87 | $54.73 | -0.26% | 7700 |
| 2026-06-24 | $55.05 | $54.75 | -0.54% | 6500 |
| 2026-06-23 | $55.13 | $55.01 | -0.22% | 6400 |
| 2026-06-22 | $55.48 | $55.65 | 0.31% | 10615 |
| 2026-06-18 | $55.81 | $55.86 | 0.09% | 6621 |
| 2026-06-17 | $55.92 | $55.18 | -1.32% | 5600 |
| 2026-06-16 | $56.18 | $55.77 | -0.73% | 5239 |
| 2026-06-15 | $56.10 | $56.16 | 0.11% | 6400 |
| 2026-06-12 | $55.47 | $55.29 | -0.32% | 7442 |
| 2026-06-11 | $54.36 | $55.08 | 1.32% | 25949 |
| 2026-06-10 | $54.97 | $54.21 | -1.38% | 7900 |
| 2026-06-09 | $55.27 | $54.90 | -0.67% | 14500 |
| 2026-06-08 | $55.36 | $55.01 | -0.63% | 9000 |
| 2026-06-05 | $55.95 | $55.00 | -1.70% | 7212 |
| 2026-06-04 | $56.03 | $56.48 | 0.80% | 10900 |
| 2026-06-03 | $56.61 | $56.26 | -0.62% | 227.4K |
| 2026-06-02 | $56.41 | $56.67 | 0.46% | 16107 |
| 2026-06-01 | $56.34 | $56.51 | 0.30% | 4717 |
| 2026-05-29 | $56.49 | $56.36 | -0.23% | 25315 |
| 2026-05-28 | $56.13 | $56.33 | 0.36% | 11100 |
| 2026-05-27 | $55.96 | $56.02 | 0.11% | 9600 |
| 2026-05-26 | $55.80 | $56.03 | 0.41% | 7200 |
| 2026-05-22 | $55.93 | $55.74 | -0.34% | 7300 |
| 2026-05-21 | $55.35 | $55.53 | 0.33% | 12300 |
| 2026-05-20 | $55.09 | $55.45 | 0.65% | 6838 |
| 2026-05-19 | $55.09 | $54.91 | -0.33% | 12400 |
| 2026-05-18 | $55.40 | $55.30 | -0.18% | 7203 |
| 2026-05-15 | $55.61 | $55.40 | -0.38% | 3700 |
| 2026-05-14 | $55.88 | $56.07 | 0.34% | 3525 |
| 2026-05-13 | $55.57 | $55.57 | 0.00% | 8429 |
| 2026-05-12 | $55.07 | $55.25 | 0.33% | 10900 |
| 2026-05-11 | $55.33 | $55.40 | 0.13% | 7827 |
| 2026-05-08 | $55.13 | $55.20 | 0.13% | 8503 |
| 2026-05-07 | $54.94 | $54.75 | -0.35% | 6600 |
| 2026-05-06 | $54.66 | $55.07 | 0.75% | 7200 |
| 2026-05-05 | $54.21 | $54.27 | 0.11% | 7216 |
| 2026-05-04 | $54.17 | $53.86 | -0.57% | 7326 |
| 2026-05-01 | $54.30 | $54.15 | -0.28% | 34000 |
| 2026-04-30 | $53.44 | $54.01 | 1.07% | 36630 |
| 2026-04-29 | $53.41 | $53.38 | -0.06% | 12200 |
| 2026-04-28 | $53.41 | $53.40 | -0.02% | 12649 |
| 2026-04-27 | $53.34 | $53.66 | 0.60% | 91900 |
| 2026-04-24 | $53.43 | $53.63 | 0.37% | 11100 |
| 2026-04-23 | $53.27 | $53.29 | 0.04% | 10131 |
| 2026-04-22 | $53.31 | $53.40 | 0.17% | 6943 |
| 2026-04-21 | $53.35 | $52.92 | -0.81% | 8100 |
| 2026-04-20 | $53.16 | $53.17 | 0.02% | 6000 |
| 2026-04-17 | $53.15 | $53.32 | 0.32% | 99800 |
| 2026-04-16 | $52.54 | $52.79 | 0.48% | 8200 |
| 2026-04-15 | $52.12 | $52.71 | 1.13% | 22600 |
| 2026-04-14 | $51.93 | $52.27 | 0.65% | 30224 |
| 2026-04-13 | $51.34 | $51.69 | 0.68% | 4000 |
| 2026-04-10 | $51.34 | $51.20 | -0.27% | 3900 |
| 2026-04-09 | $50.95 | $51.36 | 0.80% | 10803 |
| 2026-04-08 | $50.86 | $50.92 | 0.12% | 4305 |
| 2026-04-07 | $49.57 | $49.83 | 0.52% | 12027 |
| 2026-04-06 | $49.94 | $49.77 | -0.34% | 6617 |
| 2026-04-02 | $49.34 | $49.65 | 0.63% | 7200 |
| 2026-04-01 | $49.52 | $49.67 | 0.30% | 19707 |
| 2026-03-31 | $48.54 | $49.43 | 1.83% | 14903 |
| 2026-03-30 | $48.68 | $48.36 | -0.66% | 9500 |
| 2026-03-27 | $48.94 | $48.65 | -0.59% | 12500 |
| 2026-03-26 | $49.81 | $49.24 | -1.14% | 6026 |
| 2026-03-25 | $49.97 | $49.90 | -0.14% | 3422 |
| 2026-03-24 | $49.60 | $49.78 | 0.36% | 12100 |
| 2026-03-23 | $50.12 | $49.86 | -0.52% | 8748 |
| 2026-03-20 | $49.91 | $49.49 | -0.84% | 3534 |
| 2026-03-19 | $50.07 | $50.13 | 0.12% | 16700 |
| 2026-03-18 | $50.65 | $50.32 | -0.65% | 4536 |
| 2026-03-17 | $51.00 | $50.79 | -0.41% | 10119 |
| 2026-03-16 | $50.73 | $50.83 | 0.20% | 6700 |
| 2026-03-13 | $50.71 | $50.45 | -0.51% | 10527 |
| 2026-03-12 | $50.96 | $50.67 | -0.57% | 6900 |
| 2026-03-11 | $51.46 | $51.33 | -0.25% | 22015 |
| 2026-03-10 | $51.40 | $51.39 | -0.02% | 9228 |