Aptus Drawdown Managed Equity ETF (ADME)

ADME
🏛️ 미국 →
50.82
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 50.82 50.87 50.72 50.82 0.0M
2025-09-25 50.66 50.73 50.46 50.63 0.0M
2025-09-24 50.98 51.00 50.76 50.82 0.0M
2025-09-23 51.17 51.17 50.87 50.99 0.0M
2025-09-22 50.76 51.29 50.76 51.26 0.0M
2025-09-19 50.89 51.01 50.87 51.01 0.0M
2025-09-18 50.80 50.83 50.66 50.71 0.0M
2025-09-17 50.61 50.61 50.35 50.49 0.0M
2025-09-16 50.65 50.71 50.58 50.64 0.0M
2025-09-15 50.61 50.63 50.55 50.61 0.0M
2025-09-12 50.46 50.52 50.40 50.45 0.0M
2025-09-11 50.28 50.46 50.28 50.44 0.0M
2025-09-10 50.14 50.22 49.91 50.07 0.0M
2025-09-09 49.88 49.88 49.73 49.87 0.0M
2025-09-08 49.81 49.83 49.68 49.78 0.0M
2025-09-05 50.02 50.02 49.51 49.65 0.0M
2025-09-04 49.44 49.83 49.44 49.83 0.0M
2025-09-03 49.35 49.40 49.19 49.40 0.0M
2025-09-02 49.20 49.28 48.92 49.27 0.0M
2025-08-29 49.48 49.54 49.43 49.50 0.0M
2025-08-28 49.67 50.22 49.57 49.86 0.0M
2025-08-27 49.54 49.72 49.54 49.69 0.0M
2025-08-26 49.41 49.56 49.39 49.56 0.0M
2025-08-25 49.54 49.60 49.43 49.43 0.0M
2025-08-22 49.67 49.67 49.56 49.57 0.0M
2025-08-21 48.91 49.06 48.85 49.01 0.0M
2025-08-20 48.97 49.26 48.96 49.24 0.0M
2025-08-19 49.55 49.55 49.20 49.31 0.0M
2025-08-18 49.40 49.60 49.40 49.60 0.0M
2025-08-15 49.59 49.65 49.53 49.56 0.0M
2025-08-14 49.53 49.71 49.53 49.71 0.0M
2025-08-13 49.53 49.66 49.51 49.66 0.0M
2025-08-12 49.32 49.46 49.32 49.46 0.0M
2025-08-11 49.10 49.10 49.05 49.08 0.0M
2025-08-08 48.69 49.22 48.69 49.22 0.0M
2025-08-07 49.07 49.07 48.67 48.92 0.0M
2025-08-06 48.58 48.99 48.58 48.93 0.0M
2025-08-05 48.63 48.68 48.54 48.55 0.0M
2025-08-04 48.64 48.79 48.64 48.79 0.0M
2025-08-01 48.27 48.34 48.09 48.18 0.0M
2025-07-31 49.38 49.38 48.75 48.87 0.0M
2025-07-30 49.12 49.15 48.82 49.00 0.0M
2025-07-29 49.16 49.22 48.98 49.03 0.0M
2025-07-28 49.23 49.23 49.00 49.12 0.0M
2025-07-25 48.97 49.18 48.97 49.11 0.0M
2025-07-24 48.99 49.03 48.86 48.86 0.0M
2025-07-23 48.57 48.83 48.57 48.82 0.0M
2025-07-22 48.46 48.67 48.46 48.66 0.0M
2025-07-21 48.70 48.79 48.56 48.58 0.0M
2025-07-18 48.56 48.56 48.43 48.47 0.0M
2025-07-17 48.47 48.63 48.45 48.56 0.0M
2025-07-16 48.08 48.37 48.08 48.37 0.0M
2025-07-15 48.46 48.57 48.20 48.20 0.0M
2025-07-14 48.21 48.40 48.21 48.36 0.0M
2025-07-11 48.20 48.31 48.20 48.26 0.0M
2025-07-10 48.31 48.49 48.29 48.44 0.0M
2025-07-09 48.38 48.44 48.19 48.36 0.0M
2025-07-08 48.24 48.24 48.04 48.10 0.0M
2025-07-07 48.46 48.46 48.09 48.23 0.0M
2025-07-03 48.16 48.65 48.16 48.60 0.0M
2025-07-02 48.03 48.24 48.03 48.24 0.0M
2025-07-01 48.24 48.24 47.97 48.07 0.0M
2025-06-30 48.07 48.38 47.96 48.20 0.0M
2025-06-27 47.84 47.96 47.66 47.90 0.0M
2025-06-26 47.58 47.78 47.58 47.78 0.0M
2025-06-25 47.45 47.52 47.36 47.42 0.0M
2025-06-24 47.20 47.46 47.20 47.39 0.0M
2025-06-23 46.82 47.05 46.66 47.05 0.0M
2025-06-20 46.79 46.87 46.58 46.65 0.0M
2025-06-18 46.99 46.99 46.72 46.73 0.0M
2025-06-17 47.06 47.06 46.84 46.86 0.0M
2025-06-16 47.22 47.27 47.07 47.12 0.0M
2025-06-13 46.93 47.14 46.81 46.85 0.0M
2025-06-12 47.10 47.24 47.10 47.19 0.0M
2025-06-11 47.08 47.21 46.90 47.03 0.3M
2025-06-10 46.94 47.11 46.93 47.11 0.0M
2025-06-09 47.06 47.06 46.83 46.91 0.0M
2025-06-06 47.05 47.11 46.84 46.92 0.0M
2025-06-05 46.80 46.93 46.54 46.54 0.0M
2025-06-04 46.84 46.94 46.81 46.81 0.0M
2025-06-03 46.36 46.83 46.36 46.74 0.0M
2025-06-02 46.36 46.53 46.23 46.52 0.0M
2025-05-30 46.20 46.43 46.14 46.41 0.0M
2025-05-29 46.39 46.44 46.17 46.27 0.0M
2025-05-28 46.45 46.45 46.16 46.16 0.0M
2025-05-27 46.34 46.40 46.33 46.34 0.0M
2025-05-23 45.51 45.79 45.51 45.65 0.0M
2025-05-22 45.22 46.13 45.22 45.84 0.0M
2025-05-21 46.32 46.56 45.89 45.94 0.0M
2025-05-20 46.50 46.50 46.33 46.46 0.0M
2025-05-19 46.52 46.67 46.44 46.66 0.1M
2025-05-16 46.43 46.62 46.31 46.62 0.0M
2025-05-15 45.73 46.36 45.73 46.33 0.0M
2025-05-14 46.06 46.13 46.00 46.10 0.0M
2025-05-13 45.99 46.18 45.81 45.90 0.0M
2025-05-12 45.41 45.73 45.38 45.68 0.1M
2025-05-09 44.64 44.68 44.35 44.42 0.0M
2025-05-08 44.34 44.96 44.34 44.54 0.0M
2025-05-07 44.14 44.48 44.14 44.34 0.0M
2025-05-06 44.11 44.43 44.03 44.21 0.0M
2025-05-05 44.18 44.65 44.18 44.49 0.0M
2025-05-02 44.60 44.84 44.60 44.69 0.0M
2025-05-01 44.34 44.56 44.10 44.18 0.0M
2025-04-30 43.25 44.06 43.25 44.06 0.0M
2025-04-29 43.40 43.89 43.40 43.83 0.1M
2025-04-28 43.64 43.66 43.12 43.66 0.0M
2025-04-25 43.37 43.51 43.14 43.51 0.0M
2025-04-24 42.81 43.30 42.78 43.25 0.0M
2025-04-23 42.84 43.17 42.55 42.60 0.0M
2025-04-22 41.79 42.12 41.79 42.04 0.0M
2025-04-21 41.63 41.63 40.89 41.24 0.0M
2025-04-17 42.24 42.40 42.08 42.08 0.0M
2025-04-16 42.65 42.65 41.86 42.20 0.0M
2025-04-15 43.31 43.37 42.99 43.07 0.0M
2025-04-14 42.83 43.47 42.83 43.14 0.0M
2025-04-11 42.66 43.24 42.55 43.10 0.0M
2025-04-10 42.73 42.94 42.08 42.62 0.0M
2025-04-09 41.09 43.45 41.02 43.45 0.0M
2025-04-08 41.79 42.23 40.61 40.85 0.0M
2025-04-07 39.85 42.05 39.85 41.04 0.0M
2025-04-04 42.21 42.27 41.13 41.13 0.0M
2025-04-03 43.38 43.68 43.12 43.16 0.0M
2025-04-02 44.54 45.00 44.54 44.89 0.0M
2025-04-01 44.16 44.72 44.16 44.60 0.0M
2025-03-31 43.67 44.46 43.67 44.41 0.0M
2025-03-28 44.55 44.55 44.08 44.27 0.0M
2025-03-27 45.09 45.27 44.99 45.06 0.0M
2025-03-26 45.45 45.50 45.01 45.12 0.0M
2025-03-25 45.54 45.62 45.46 45.60 0.1M
2025-03-24 45.22 45.61 45.22 45.61 0.1M
2025-03-21 44.12 44.80 44.12 44.80 0.0M
2025-03-20 44.56 45.01 44.56 44.67 0.0M
2025-03-19 44.41 45.04 44.41 44.81 0.0M
2025-03-18 44.54 44.57 44.40 44.42 0.0M
2025-03-17 44.37 45.10 44.37 44.95 0.0M
2025-03-14 44.15 44.75 44.15 44.74 0.0M
2025-03-13 44.27 44.27 43.88 43.95 0.1M
2025-03-12 48.10 48.10 44.41 44.46 0.0M
2025-03-11 44.53 44.71 44.14 44.40 0.0M
2025-03-10 45.07 45.07 44.35 44.66 0.0M
2025-03-07 45.56 45.82 45.14 45.82 0.0M
2025-03-06 46.00 46.15 45.51 45.63 0.0M
2025-03-05 46.15 46.47 45.72 46.43 0.0M
2025-03-04 46.18 46.59 45.72 46.01 0.0M
2025-03-03 47.14 47.14 46.24 46.39 0.0M
2025-02-28 46.25 47.10 46.25 47.10 0.0M
2025-02-27 47.07 47.26 46.47 46.47 0.0M
2025-02-26 47.22 47.49 47.03 47.12 0.0M
2025-02-25 47.30 47.32 46.84 47.10 0.0M
2025-02-24 47.90 47.90 47.28 47.28 0.0M
2025-02-21 48.10 48.10 47.51 47.55 0.0M
2025-02-20 48.52 48.52 48.04 48.26 0.0M
2025-02-19 48.06 48.46 48.06 48.45 0.0M
2025-02-18 48.19 48.20 48.04 48.19 0.0M
2025-02-14 48.31 48.31 48.22 48.28 0.0M
2025-02-13 48.01 48.37 47.94 48.32 0.0M
2025-02-12 47.63 47.95 47.63 47.86 0.0M
2025-02-11 47.98 48.17 47.98 48.07 0.0M
2025-02-10 47.93 48.16 47.93 48.09 0.0M
2025-02-07 48.28 48.28 47.68 47.69 0.0M
2025-02-06 47.91 48.28 47.91 48.28 0.0M
2025-02-05 47.54 48.11 47.54 48.11 0.0M
2025-02-04 47.49 47.84 47.49 47.81 0.0M
2025-02-03 47.17 47.71 47.09 47.49 0.0M
2025-01-31 48.19 48.38 47.81 47.81 0.0M
2025-01-30 48.04 48.08 47.75 48.03 0.0M
2025-01-29 48.19 48.19 47.76 47.93 0.0M
2025-01-28 47.54 48.18 47.54 48.10 0.4M
2025-01-27 47.68 47.77 47.56 47.77 0.0M
2025-01-24 48.57 48.57 48.29 48.38 0.0M
2025-01-23 48.24 48.50 48.24 48.50 0.0M
2025-01-22 48.30 48.38 48.27 48.28 0.0M
2025-01-21 47.80 48.04 47.80 48.03 0.0M
2025-01-17 47.55 47.72 47.55 47.63 0.0M
2025-01-16 47.37 47.37 47.10 47.19 0.1M
2025-01-15 46.93 47.30 46.93 47.24 0.0M
2025-01-14 46.56 46.62 46.12 46.43 0.0M
2025-01-13 45.86 46.41 45.68 46.41 0.0M
2025-01-10 46.69 46.69 46.22 46.35 0.0M
2025-01-08 47.15 47.15 46.75 47.00 0.0M
2025-01-07 47.81 47.81 46.75 46.83 0.0M
2025-01-06 47.65 47.67 47.29 47.31 0.0M
2025-01-03 46.94 47.22 46.84 47.13 0.0M
2025-01-02 47.13 47.13 46.50 46.66 0.0M