STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Chevron, Exxon under pressure as falling natural gas prices hit earnings

Aptus Drawdown Managed Equity ETF (ADME)

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

Add to watchlist

40.88

+0.39

(+0.97%)

At close: 03:12PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	40.57	40.96	40.86	40.88	40.88	3,110
Apr 25, 2024	40.20	40.56	40.16	40.49	40.49	4,200
Apr 24, 2024	40.69	40.76	40.52	40.75	40.75	5,800
Apr 23, 2024	40.72	40.72	40.65	40.65	40.65	3,000
Apr 22, 2024	40.00	40.47	40.00	40.23	40.23	6,000
Apr 19, 2024	40.15	40.18	39.94	39.98	39.98	5,600
Apr 18, 2024	40.45	40.65	40.25	40.28	40.28	6,800
Apr 17, 2024	40.82	40.82	40.40	40.45	40.45	6,700
Apr 16, 2024	40.69	40.82	40.66	40.67	40.67	11,800
Apr 15, 2024	41.47	41.47	40.72	40.76	40.76	13,000
Apr 12, 2024	41.29	41.40	41.11	41.19	41.19	7,600
Apr 11, 2024	41.47	41.77	41.44	41.69	41.69	5,600
Apr 10, 2024	41.22	41.45	41.22	41.41	41.41	16,600
Apr 09, 2024	41.75	41.75	41.36	41.67	41.67	3,100
Apr 08, 2024	41.71	41.74	41.64	41.67	41.67	5,000
Apr 05, 2024	41.47	41.82	41.47	41.75	41.75	9,100
Apr 04, 2024	41.96	41.99	41.28	41.28	41.28	3,800
Apr 03, 2024	41.78	41.78	41.60	41.66	41.66	4,600
Apr 02, 2024	41.55	41.67	41.50	41.64	41.64	16,700
Apr 01, 2024	41.87	41.92	41.83	41.92	41.92	4,500
Mar 28, 2024	42.01	42.08	41.98	41.99	41.99	5,500
Mar 27, 2024	41.86	41.94	41.73	41.94	41.94	6,500
Mar 26, 2024	41.81	41.83	41.65	41.65	41.65	6,000
Mar 26, 2024	0.069 Dividend
Mar 25, 2024	41.83	41.86	41.79	41.79	41.72	1,200
Mar 22, 2024	41.94	42.06	41.92	41.92	41.85	7,400
Mar 21, 2024	42.04	42.10	41.98	42.00	41.93	20,000
Mar 20, 2024	41.38	41.88	41.38	41.83	41.76	6,600
Mar 19, 2024	41.37	41.58	41.37	41.58	41.51	2,900
Mar 18, 2024	41.45	41.46	41.34	41.34	41.27	4,600
Mar 15, 2024	41.17	41.17	41.00	41.09	41.02	8,600
Mar 14, 2024	41.44	41.51	41.29	41.40	41.34	10,100
Mar 13, 2024	41.45	41.54	41.44	41.47	41.41	4,200
Mar 12, 2024	41.41	41.57	41.31	41.56	41.49	10,900
Mar 11, 2024	40.94	41.10	40.93	41.08	41.01	5,300
Mar 08, 2024	41.31	41.63	41.19	41.19	41.12	28,700
Mar 07, 2024	41.09	41.45	41.09	41.42	41.35	18,200
Mar 06, 2024	40.96	41.05	40.94	41.05	40.98	4,200
Mar 05, 2024	41.03	41.03	40.66	40.82	40.75	7,000
Mar 04, 2024	41.22	41.35	41.20	41.22	41.15	20,100
Mar 01, 2024	41.06	41.29	41.06	41.27	41.20	28,800
Feb 29, 2024	40.90	41.00	40.86	40.95	40.88	39,700
Feb 28, 2024	40.88	40.88	40.69	40.75	40.68	15,400
Feb 27, 2024	40.92	40.92	40.64	40.82	40.75	11,700
Feb 26, 2024	40.90	40.95	40.83	40.83	40.76	14,600
Feb 23, 2024	41.08	41.08	40.97	40.99	40.92	9,300
Feb 22, 2024	40.74	40.97	40.69	40.97	40.90	28,500
Feb 21, 2024	39.99	40.15	39.93	40.15	40.08	18,400
Feb 20, 2024	40.30	40.30	39.94	40.03	39.97	13,900
Feb 16, 2024	40.37	40.52	40.30	40.30	40.23	8,300
Feb 15, 2024	40.22	40.44	40.22	40.44	40.37	10,400
Feb 14, 2024	40.11	40.25	40.09	40.25	40.18	5,100
Feb 13, 2024	39.81	40.00	39.69	39.93	39.86	38,700
Feb 12, 2024	40.40	40.58	40.34	40.36	40.29	25,000
Feb 09, 2024	40.30	40.43	40.30	40.43	40.37	8,500
Feb 08, 2024	40.19	40.24	40.15	40.21	40.14	28,000
Feb 07, 2024	39.87	40.18	39.87	40.14	40.08	12,800
Feb 06, 2024	39.87	39.90	39.72	39.85	39.79	28,600
Feb 05, 2024	39.83	39.93	39.67	39.87	39.80	25,100
Feb 02, 2024	39.44	40.11	39.44	39.99	39.93	8,800
Feb 01, 2024	39.26	39.53	39.21	39.53	39.46	7,300
Jan 31, 2024	39.40	39.46	39.09	39.13	39.07	6,100
Jan 30, 2024	39.65	39.68	39.61	39.61	39.54	11,900
Jan 29, 2024	39.41	39.64	39.41	39.64	39.57	7,600
Jan 26, 2024	39.38	39.48	39.31	39.37	39.31	6,000
Jan 25, 2024	39.21	39.37	39.21	39.36	39.30	6,200
Jan 24, 2024	39.36	39.44	39.20	39.21	39.15	19,700
Jan 23, 2024	39.09	39.16	39.06	39.15	39.09	11,600
Jan 22, 2024	39.16	39.18	39.04	39.07	39.01	16,700
Jan 19, 2024	38.63	39.02	38.63	38.99	38.93	8,300
Jan 18, 2024	38.35	38.61	38.35	38.61	38.55	83,400
Jan 17, 2024	38.20	38.29	38.17	38.29	38.23	4,800
Jan 16, 2024	38.45	38.45	38.34	38.42	38.36	7,200
Jan 12, 2024	38.52	38.63	38.49	38.63	38.56	11,600
Jan 11, 2024	38.37	38.54	38.25	38.53	38.47	2,600
Jan 10, 2024	38.46	38.58	38.43	38.49	38.43	8,500
Jan 09, 2024	38.28	38.37	38.28	38.37	38.31	7,900
Jan 08, 2024	38.02	38.37	38.02	38.37	38.31	7,300
Jan 05, 2024	38.02	38.03	37.77	37.90	37.84	7,900
Jan 04, 2024	38.03	38.14	37.88	37.88	37.81	10,800
Jan 03, 2024	38.13	38.16	38.00	38.00	37.94	44,400
Jan 02, 2024	38.22	38.31	38.07	38.27	38.21	43,200
Dec 29, 2023	38.54	38.54	38.29	38.44	38.38	8,800
Dec 28, 2023	38.45	38.60	38.45	38.55	38.49	7,200
Dec 27, 2023	38.49	38.49	38.41	38.48	38.42	14,500
Dec 27, 2023	0.085 Dividend
Dec 26, 2023	38.51	38.58	38.49	38.52	38.37	10,100
Dec 22, 2023	38.47	38.48	38.38	38.38	38.23	6,500
Dec 21, 2023	38.22	38.35	38.13	38.35	38.20	3,200
Dec 20, 2023	38.38	38.58	37.99	37.99	37.84	11,600
Dec 19, 2023	38.38	38.52	38.38	38.52	38.37	5,000
Dec 18, 2023	38.34	38.41	38.34	38.34	38.19	5,800
Dec 15, 2023	38.15	38.18	38.03	38.17	38.03	6,400
Dec 14, 2023	38.10	38.20	38.06	38.12	37.97	10,400
Dec 13, 2023	37.69	38.11	37.67	38.08	37.94	10,700
Dec 12, 2023	37.44	37.70	37.44	37.67	37.52	6,200
Dec 11, 2023	37.32	37.46	37.32	37.44	37.30	2,700
Dec 08, 2023	37.12	37.37	37.12	37.31	37.17	16,000
Dec 07, 2023	37.02	37.21	37.02	37.20	37.06	11,900
Dec 06, 2023	37.15	37.18	36.92	36.98	36.84	5,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,534.19-1,289.20(-1.45%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Aptus Drawdown Managed Equity ETF (ADME)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,534.19
-1,289.20(-1.45%)