Family-run Stilton maker on Brexit and copycats

'We want people to eat more cheese for breakfast'

Aptus Drawdown Managed Equity ETF (ADME)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

41.79

+0.12

(+0.29%)

At close: 03:49PM EDT

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	41.84	41.84	41.69	41.78	41.78	3,200
09 May 2024	41.47	41.70	41.47	41.66	41.66	5,400
08 May 2024	41.44	41.50	41.44	41.50	41.50	5,100
07 May 2024	41.46	41.56	41.42	41.55	41.55	14,800
06 May 2024	41.18	41.37	41.18	41.37	41.37	16,900
03 May 2024	40.80	41.05	40.80	40.99	40.99	145,100
02 May 2024	40.27	40.54	40.27	40.45	40.45	10,600
01 May 2024	40.29	40.77	40.25	40.26	40.26	9,800
30 Apr 2024	40.78	40.80	40.41	40.41	40.41	4,000
29 Apr 2024	40.96	40.98	40.75	40.93	40.93	5,900
26 Apr 2024	40.57	40.96	40.57	40.88	40.88	3,100
25 Apr 2024	40.20	40.56	40.16	40.49	40.49	4,200
24 Apr 2024	40.69	40.76	40.52	40.75	40.75	5,800
23 Apr 2024	40.72	40.72	40.65	40.65	40.65	3,000
22 Apr 2024	40.00	40.47	40.00	40.23	40.23	6,000
19 Apr 2024	40.15	40.18	39.94	39.98	39.98	5,600
18 Apr 2024	40.45	40.65	40.25	40.28	40.28	6,800
17 Apr 2024	40.82	40.82	40.40	40.45	40.45	6,700
16 Apr 2024	40.69	40.82	40.66	40.67	40.67	11,800
15 Apr 2024	41.47	41.47	40.72	40.76	40.76	13,000
12 Apr 2024	41.29	41.40	41.11	41.19	41.19	7,600
11 Apr 2024	41.47	41.77	41.44	41.69	41.69	5,600
10 Apr 2024	41.22	41.45	41.22	41.41	41.41	16,600
09 Apr 2024	41.75	41.75	41.36	41.67	41.67	3,100
08 Apr 2024	41.71	41.74	41.64	41.67	41.67	5,000
05 Apr 2024	41.47	41.82	41.47	41.75	41.75	9,100
04 Apr 2024	41.96	41.99	41.28	41.28	41.28	3,800
03 Apr 2024	41.78	41.78	41.60	41.66	41.66	4,600
02 Apr 2024	41.55	41.67	41.50	41.64	41.64	16,700
01 Apr 2024	41.87	41.92	41.83	41.92	41.92	4,500
28 Mar 2024	42.01	42.08	41.98	41.99	41.99	5,500
27 Mar 2024	41.86	41.94	41.73	41.94	41.94	6,500
26 Mar 2024	41.81	41.83	41.65	41.65	41.65	6,000
26 Mar 2024	0.069 Dividend
25 Mar 2024	41.83	41.86	41.79	41.79	41.72	1,200
22 Mar 2024	41.94	42.06	41.92	41.92	41.85	7,400
21 Mar 2024	42.04	42.10	41.98	42.00	41.93	20,000
20 Mar 2024	41.38	41.88	41.38	41.83	41.76	6,600
19 Mar 2024	41.37	41.58	41.37	41.58	41.51	2,900
18 Mar 2024	41.45	41.46	41.34	41.34	41.27	4,600
15 Mar 2024	41.17	41.17	41.00	41.09	41.02	8,600
14 Mar 2024	41.44	41.51	41.29	41.40	41.34	10,100
13 Mar 2024	41.45	41.54	41.44	41.47	41.41	4,200
12 Mar 2024	41.41	41.57	41.31	41.56	41.49	10,900
11 Mar 2024	40.94	41.10	40.93	41.08	41.01	5,300
08 Mar 2024	41.31	41.63	41.19	41.19	41.12	28,700
07 Mar 2024	41.09	41.45	41.09	41.42	41.35	18,200
06 Mar 2024	40.96	41.05	40.94	41.05	40.98	4,200
05 Mar 2024	41.03	41.03	40.66	40.82	40.75	7,000
04 Mar 2024	41.22	41.35	41.20	41.22	41.15	20,100
01 Mar 2024	41.06	41.29	41.06	41.27	41.20	28,800
29 Feb 2024	40.90	41.00	40.86	40.95	40.88	39,700
28 Feb 2024	40.88	40.88	40.69	40.75	40.68	15,400
27 Feb 2024	40.92	40.92	40.64	40.82	40.75	11,700
26 Feb 2024	40.90	40.95	40.83	40.83	40.76	14,600
23 Feb 2024	41.08	41.08	40.97	40.99	40.92	9,300
22 Feb 2024	40.74	40.97	40.69	40.97	40.90	28,500
21 Feb 2024	39.99	40.15	39.93	40.15	40.08	18,400
20 Feb 2024	40.30	40.30	39.94	40.03	39.97	13,900
16 Feb 2024	40.37	40.52	40.30	40.30	40.23	8,300
15 Feb 2024	40.22	40.44	40.22	40.44	40.37	10,400
14 Feb 2024	40.11	40.25	40.09	40.25	40.18	5,100
13 Feb 2024	39.81	40.00	39.69	39.93	39.86	38,700
12 Feb 2024	40.40	40.58	40.34	40.36	40.29	25,000
09 Feb 2024	40.30	40.43	40.30	40.43	40.37	8,500
08 Feb 2024	40.19	40.24	40.15	40.21	40.14	28,000
07 Feb 2024	39.87	40.18	39.87	40.14	40.08	12,800
06 Feb 2024	39.87	39.90	39.72	39.85	39.79	28,600
05 Feb 2024	39.83	39.93	39.67	39.87	39.80	25,100
02 Feb 2024	39.44	40.11	39.44	39.99	39.93	8,800
01 Feb 2024	39.26	39.53	39.21	39.53	39.46	7,300
31 Jan 2024	39.40	39.46	39.09	39.13	39.07	6,100
30 Jan 2024	39.65	39.68	39.61	39.61	39.54	11,900
29 Jan 2024	39.41	39.64	39.41	39.64	39.57	7,600
26 Jan 2024	39.38	39.48	39.31	39.37	39.31	6,000
25 Jan 2024	39.21	39.37	39.21	39.36	39.30	6,200
24 Jan 2024	39.36	39.44	39.20	39.21	39.15	19,700
23 Jan 2024	39.09	39.16	39.06	39.15	39.09	11,600
22 Jan 2024	39.16	39.18	39.04	39.07	39.01	16,700
19 Jan 2024	38.63	39.02	38.63	38.99	38.93	8,300
18 Jan 2024	38.35	38.61	38.35	38.61	38.55	83,400
17 Jan 2024	38.20	38.29	38.17	38.29	38.23	4,800
16 Jan 2024	38.45	38.45	38.34	38.42	38.36	7,200
12 Jan 2024	38.52	38.63	38.49	38.63	38.56	11,600
11 Jan 2024	38.37	38.54	38.25	38.53	38.47	2,600
10 Jan 2024	38.46	38.58	38.43	38.49	38.43	8,500
09 Jan 2024	38.28	38.37	38.28	38.37	38.31	7,900
08 Jan 2024	38.02	38.37	38.02	38.37	38.31	7,300
05 Jan 2024	38.02	38.03	37.77	37.90	37.84	7,900
04 Jan 2024	38.03	38.14	37.88	37.88	37.81	10,800
03 Jan 2024	38.13	38.16	38.00	38.00	37.94	44,400
02 Jan 2024	38.22	38.31	38.07	38.27	38.21	43,200
29 Dec 2023	38.54	38.54	38.29	38.44	38.38	8,800
28 Dec 2023	38.45	38.60	38.45	38.55	38.49	7,200
27 Dec 2023	38.49	38.49	38.41	38.48	38.42	14,500
27 Dec 2023	0.085 Dividend
26 Dec 2023	38.51	38.58	38.49	38.52	38.37	10,100
22 Dec 2023	38.47	38.48	38.38	38.38	38.23	6,500
21 Dec 2023	38.22	38.35	38.13	38.35	38.20	3,200
20 Dec 2023	38.38	38.58	37.99	37.99	37.84	11,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,433.76+52.41(+0.63%)

FTSE 25020,645.38+114.08(+0.56%)

AIM789.87+6.17(+0.79%)

GBP/EUR1.1622+0.0011(+0.09%)

GBP/USD1.2525+0.0001(+0.01%)

Bitcoin GBP49,007.71+374.90(+0.77%)

Family-run Stilton maker on Brexit and copycats

Aptus Drawdown Managed Equity ETF (ADME)

FTSE 100
8,433.76
+52.41(+0.63%)

FTSE 250
20,645.38
+114.08(+0.56%)

AIM
789.87
+6.17(+0.79%)

GBP/EUR
1.1622
+0.0011(+0.09%)

GBP/USD
1.2525
+0.0001(+0.01%)

Bitcoin GBP
49,007.71
+374.90(+0.77%)