MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ADME — Aptus Behavioral Momentum ETF
Cboe BZXAptus Behavioral Momentum ETF
$56.29
+0.03(+0.05%)
- O
- 56.12
- H
- 56.36
- L
- 56.00
- V
- 12.09K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$56.29
Period Return+36.49%
Period High$57.35
Period Low$40.89
Avg Daily Volume14.1K
Total Trading Days365
ADME — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $56.12 | $56.36 | $56.00 | $56.29 | +$0.03 | +0.05% | 12,092 | $56.20 | $56.00 $56.36 |
| Sep 30, 2026 | $56.46 | $56.68 | $56.26 | $56.26 | $-0.08 | -0.14% | 9,469 | $56.54 | $56.26 $56.68 |
| Sep 29, 2026 | $56.37 | $56.40 | $56.22 | $56.34 | $-0.14 | -0.24% | 6,638 | $56.35 | $56.22 $56.40 |
| Sep 28, 2026 | $56.55 | $56.67 | $56.43 | $56.48 | $-0.38 | -0.66% | 5,222 | $56.52 | $56.43 $56.67 |
| Sep 25, 2026 | $56.64 | $56.89 | $56.63 | $56.85 | +$0.19 | +0.34% | 15,413 | $56.72 | $56.63 $56.89 |
| Sep 24, 2026 | $56.40 | $56.66 | $56.39 | $56.66 | +$0.07 | +0.12% | 6,344 | $56.55 | $56.39 $56.66 |
| Sep 23, 2026 | $56.73 | $56.74 | $56.52 | $56.59 | $-0.40 | -0.70% | 10,392 | $56.64 | $56.52 $56.74 |
| Sep 22, 2026 | $57.02 | $57.09 | $56.85 | $56.99 | $-0.03 | -0.06% | 12,566 | $56.97 | $56.85 $57.09 |
| Sep 21, 2026 | $56.65 | $57.10 | $56.65 | $57.02 | +$0.89 | +1.59% | 11,840 | $57.02 | $56.65 $57.10 |
| Sep 18, 2026 | $55.93 | $56.13 | $55.93 | $56.13 | +$0.06 | +0.10% | 3,078 | $56.04 | $55.93 $56.13 |
| Sep 17, 2026 | $56.01 | $56.10 | $55.96 | $56.07 | +$0.66 | +1.19% | 15,369 | $56.03 | $55.96 $56.10 |
| Sep 16, 2026 | $56.05 | $56.05 | $55.10 | $55.42 | $-0.35 | -0.62% | 5,339 | $55.41 | $55.10 $56.05 |
| Sep 15, 2026 | $55.78 | $55.91 | $55.64 | $55.76 | $-0.17 | -0.30% | 7,577 | $55.74 | $55.64 $55.91 |
| Sep 14, 2026 | $55.85 | $56.08 | $55.84 | $55.93 | $-0.25 | -0.45% | 4,262 | $55.97 | $55.84 $56.08 |
| Sep 11, 2026 | $56.30 | $56.33 | $56.18 | $56.18 | +$0.41 | +0.73% | 9,124 | $56.23 | $56.18 $56.33 |
| Sep 10, 2026 | $55.78 | $55.81 | $55.75 | $55.77 | $-0.29 | -0.52% | 7,472 | $55.80 | $55.75 $55.81 |
| Sep 9, 2026 | $56.18 | $56.18 | $55.98 | $56.06 | $-0.16 | -0.28% | 7,875 | $56.11 | $55.98 $56.18 |
| Sep 8, 2026 | $56.36 | $56.37 | $56.22 | $56.22 | $-0.30 | -0.54% | 6,567 | $56.31 | $56.22 $56.37 |
| Sep 4, 2026 | $56.50 | $56.52 | $56.48 | $56.52 | $-0.24 | -0.42% | 4,269 | $56.50 | $56.48 $56.52 |
| Sep 3, 2026 | $56.39 | $56.79 | $56.38 | $56.76 | +$0.65 | +1.17% | 6,847 | $56.73 | $56.38 $56.79 |
| Sep 2, 2026 | $56.19 | $56.20 | $56.07 | $56.11 | +$0.20 | +0.36% | 6,954 | $56.11 | $56.07 $56.20 |
| Sep 1, 2026 | $56.07 | $56.17 | $55.85 | $55.90 | $-0.52 | -0.92% | 7,264 | $56.00 | $55.85 $56.17 |
| Aug 31, 2026 | $56.42 | $56.42 | $56.14 | $56.42 | $-0.05 | -0.09% | 6,218 | $56.26 | $56.14 $56.42 |
| Aug 28, 2026 | $56.72 | $56.84 | $56.36 | $56.47 | $-0.14 | -0.26% | 5,156 | $56.55 | $56.36 $56.84 |
| Aug 27, 2026 | $56.41 | $56.73 | $56.41 | $56.62 | +$0.35 | +0.63% | 7,991 | $56.60 | $56.41 $56.73 |
| Aug 26, 2026 | $56.30 | $56.40 | $56.20 | $56.26 | +$0.05 | +0.09% | 16,471 | $56.34 | $56.20 $56.40 |
| Aug 25, 2026 | $56.23 | $56.27 | $56.14 | $56.21 | +$0.08 | +0.14% | 8,587 | $56.21 | $56.14 $56.27 |
| Aug 24, 2026 | $56.07 | $56.18 | $56.07 | $56.13 | $-0.15 | -0.27% | 5,903 | $56.12 | $56.07 $56.18 |
| Aug 21, 2026 | $56.26 | $56.36 | $56.18 | $56.28 | +$0.18 | +0.32% | 32,616 | $56.27 | $56.18 $56.36 |
| Aug 20, 2026 | $56.33 | $56.33 | $56.10 | $56.10 | $-0.41 | -0.72% | 5,621 | $56.22 | $56.10 $56.33 |