DOW, S&P 500 GEAR UP FOR RECOVERY AFTER STEEP LOSSES

Focus turns to fresh consumer inflation print Wednesday to provide clues to the path of rates

Aptus Drawdown Managed Equity ETF (ADME)

Cboe US - Cboe US Real Time Price. Currency in USD

Add to watchlist

43.93

-0.66

(-1.49%)

At close: 03:59PM EDT

Time Period:

Sept 09, 2023 - Sept 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 06, 2024	44.37	44.37	43.84	43.93	43.93	45,000
Sept 05, 2024	44.60	44.85	44.45	44.59	44.59	10,900
Sept 04, 2024	44.87	44.96	44.65	44.78	44.78	6,000
Sept 03, 2024	45.55	45.55	44.67	44.77	44.77	12,200
Aug 30, 2024	45.27	45.64	45.10	45.64	45.64	17,100
Aug 29, 2024	45.48	45.51	45.12	45.19	45.19	28,400
Aug 28, 2024	45.40	45.41	44.97	45.17	45.17	19,100
Aug 27, 2024	45.24	45.44	45.24	45.44	45.44	15,200
Aug 26, 2024	45.33	45.35	45.23	45.35	45.35	23,000
Aug 23, 2024	45.36	45.42	45.17	45.41	45.41	17,600
Aug 22, 2024	45.41	45.42	44.96	44.96	44.96	2,900
Aug 21, 2024	45.18	45.41	45.18	45.35	45.35	12,300
Aug 20, 2024	45.27	45.27	45.12	45.18	45.18	6,800
Aug 19, 2024	44.86	45.20	44.86	45.20	45.20	3,900
Aug 16, 2024	44.78	44.91	44.78	44.82	44.82	20,300
Aug 15, 2024	44.55	44.82	44.55	44.74	44.74	4,000
Aug 14, 2024	43.89	44.17	43.89	44.15	44.15	14,200
Aug 13, 2024	43.67	43.96	43.64	43.93	43.93	4,100
Aug 12, 2024	43.16	43.46	43.16	43.33	43.33	10,000
Aug 09, 2024	43.14	43.41	43.13	43.29	43.29	10,600
Aug 08, 2024	43.08	43.26	42.68	43.26	43.26	11,300
Aug 07, 2024	43.45	43.45	42.37	42.55	42.55	28,100
Aug 06, 2024	42.67	43.14	42.67	42.75	42.75	23,200
Aug 05, 2024	43.43	43.50	42.68	42.72	42.72	466,300
Aug 02, 2024	43.54	43.54	43.20	43.42	43.42	32,700
Aug 01, 2024	44.52	44.52	43.67	43.85	43.85	5,300
Jul 31, 2024	44.24	44.40	44.10	44.27	44.27	9,700
Jul 30, 2024	43.86	43.86	43.49	43.64	43.64	9,700
Jul 29, 2024	43.94	43.94	43.81	43.84	43.84	9,100
Jul 26, 2024	43.71	43.95	43.71	43.78	43.78	7,900
Jul 25, 2024	43.70	44.12	43.52	43.54	43.54	20,700
Jul 24, 2024	44.08	44.09	43.66	43.69	43.69	17,100
Jul 23, 2024	44.69	44.71	44.47	44.47	44.47	6,000
Jul 22, 2024	44.56	44.67	44.51	44.65	44.65	13,200
Jul 19, 2024	44.28	44.33	44.19	44.19	44.19	1,300
Jul 18, 2024	44.86	44.86	44.39	44.42	44.42	6,100
Jul 17, 2024	44.89	44.92	44.70	44.74	44.74	8,700
Jul 16, 2024	45.09	45.28	45.08	45.28	45.28	11,900
Jul 15, 2024	45.11	45.25	45.00	45.00	45.00	6,000
Jul 12, 2024	44.68	45.18	44.68	44.87	44.87	7,400
Jul 11, 2024	45.12	45.12	44.64	44.68	44.68	4,300
Jul 10, 2024	44.75	45.09	44.71	45.09	45.09	14,500
Jul 09, 2024	44.75	44.76	44.64	44.65	44.65	7,500
Jul 08, 2024	44.58	44.69	44.57	44.62	44.62	10,300
Jul 05, 2024	44.53	44.68	44.53	44.65	44.65	2,700
Jul 03, 2024	44.19	44.35	44.19	44.35	44.35	3,900
Jul 02, 2024	43.62	44.09	43.62	44.09	44.09	9,000
Jul 01, 2024	43.90	43.90	43.68	43.85	43.85	10,700
Jun 28, 2024	44.03	44.15	43.74	43.74	43.74	3,700
Jun 27, 2024	43.68	43.89	43.68	43.86	43.86	5,800
Jun 27, 2024	0.055 Dividend
Jun 26, 2024	43.77	43.87	43.75	43.87	43.81	10,400
Jun 25, 2024	43.79	43.79	43.63	43.75	43.69	22,600
Jun 24, 2024	43.83	43.83	43.61	43.61	43.55	7,100
Jun 21, 2024	43.74	43.81	43.64	43.70	43.64	21,100
Jun 20, 2024	43.89	43.95	43.71	43.80	43.74	13,300
Jun 18, 2024	43.84	43.85	43.74	43.84	43.78	25,800
Jun 17, 2024	43.43	43.85	43.43	43.69	43.64	8,000
Jun 14, 2024	43.30	43.44	43.30	43.43	43.37	12,600
Jun 13, 2024	43.27	43.43	43.27	43.41	43.36	4,400
Jun 12, 2024	43.09	43.43	43.09	43.26	43.20	230,200
Jun 11, 2024	42.67	42.92	42.67	42.92	42.86	4,200
Jun 10, 2024	42.52	42.86	42.52	42.86	42.81	5,800
Jun 07, 2024	42.75	42.84	42.74	42.75	42.70	5,200
Jun 06, 2024	42.76	42.81	42.74	42.81	42.76	13,100
Jun 05, 2024	42.74	42.75	42.68	42.75	42.70	1,900
Jun 04, 2024	42.06	42.33	42.01	42.25	42.20	6,900
Jun 03, 2024	42.44	42.44	41.96	42.15	42.10	6,600
May 31, 2024	41.96	42.17	41.67	42.17	42.12	13,600
May 30, 2024	41.86	41.99	41.82	41.89	41.84	10,600
May 29, 2024	42.21	42.21	42.08	42.11	42.06	80,900
May 28, 2024	42.28	42.32	42.12	42.28	42.23	14,300
May 24, 2024	42.34	42.36	42.24	42.24	42.18	8,400
May 23, 2024	42.54	42.54	42.05	42.13	42.08	7,000
May 22, 2024	42.45	42.50	42.25	42.37	42.32	5,800
May 21, 2024	42.41	42.49	42.35	42.47	42.42	2,600
May 20, 2024	42.49	42.49	42.34	42.35	42.30	5,100
May 17, 2024	42.27	42.35	42.27	42.31	42.26	4,900
May 16, 2024	42.44	42.49	42.30	42.30	42.25	7,000
May 15, 2024	42.07	42.39	42.07	42.32	42.27	11,100
May 14, 2024	41.78	41.92	41.67	41.89	41.84	6,700
May 13, 2024	41.74	41.75	41.68	41.73	41.68	2,400
May 10, 2024	41.84	41.84	41.69	41.78	41.73	3,200
May 09, 2024	41.47	41.70	41.47	41.66	41.61	5,400
May 08, 2024	41.44	41.50	41.44	41.50	41.45	5,100
May 07, 2024	41.46	41.56	41.42	41.55	41.50	14,800
May 06, 2024	41.18	41.37	41.18	41.37	41.32	16,900
May 03, 2024	40.80	41.05	40.80	40.99	40.94	145,100
May 02, 2024	40.27	40.54	40.27	40.45	40.40	10,600
May 01, 2024	40.29	40.77	40.25	40.26	40.21	9,800
Apr 30, 2024	40.78	40.80	40.41	40.41	40.36	4,000
Apr 29, 2024	40.96	40.98	40.75	40.93	40.88	5,900
Apr 26, 2024	40.57	40.96	40.57	40.88	40.83	3,100
Apr 25, 2024	40.20	40.56	40.16	40.49	40.44	4,200
Apr 24, 2024	40.69	40.76	40.52	40.75	40.70	5,800
Apr 23, 2024	40.72	40.72	40.65	40.65	40.60	3,000
Apr 22, 2024	40.00	40.47	40.00	40.23	40.18	6,000
Apr 19, 2024	40.15	40.18	39.94	39.98	39.93	5,600
Apr 18, 2024	40.45	40.65	40.25	40.28	40.23	6,800
Apr 17, 2024	40.82	40.82	40.40	40.45	40.40	6,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,781.43-206.87(-0.90%)

S&P 5005,408.42-94.99(-1.73%)

DOW40,345.41-410.39(-1.01%)

CAD/USD0.7372+0.0003(+0.04%)

CRUDE OIL68.07+0.40(+0.59%)

Bitcoin CAD74,985.46+1,545.80(+2.10%)

DOW, S&P 500 GEAR UP FOR RECOVERY AFTER STEEP LOSSES

Aptus Drawdown Managed Equity ETF (ADME)

S&P/TSX
22,781.43
-206.87(-0.90%)

S&P 500
5,408.42
-94.99(-1.73%)

DOW
40,345.41
-410.39(-1.01%)

CAD/USD
0.7372
+0.0003(+0.04%)

CRUDE OIL
68.07
+0.40(+0.59%)

Bitcoin CAD
74,985.46
+1,545.80(+2.10%)