Dark

ADME
Aptus Behavioral Momentum ETF
stock BATS ETF

At Close

Jul 27, 2026 12:01:03 PM EDT

54.76USD-0.146%(-0.08)58,262

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-54.84)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

54.84USD+0.148%(+0.08)2

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	54.9400	54.940100	54.6500	54.7948	-0.082%	8,387	0.000%
2026-07-24	54.9500	55.210000	54.7600	54.8400	-0.091%	8,668	-0.082%
2026-07-23	55.0600	55.060000	54.7000	54.8900	-1.295%	10,581	-0.173%
2026-07-22	55.6000	55.650000	55.4657	55.6100	+0.198%	8,388	-1.466%
2026-07-21	55.3200	55.500000	55.2900	55.5000	+0.799%	12,481	-1.271%
2026-07-20	55.2900	55.309900	54.9900	55.0600	-0.201%	9,601	-0.482%
2026-07-17	55.3700	55.370000	55.1100	55.1708	-0.808%	7,914	-0.682%
2026-07-16	55.7300	55.850000	55.3900	55.6200	-0.625%	4,861	-1.484%
2026-07-15	55.8600	55.970000	55.7400	55.9699	+0.253%	3,279	-2.100%
2026-07-14	55.7300	55.890000	55.7300	55.8285	+0.367%	6,046	-1.852%
2026-07-13	55.9107	55.910700	55.6200	55.6246	-0.695%	5,962	-1.492%
2026-07-10	55.8400	56.080000	55.6400	56.0140	+0.375%	8,350	-2.177%
2026-07-09	55.4100	55.840000	55.4100	55.8050	+0.731%	5,040	-1.810%
2026-07-08	55.3700	55.470000	55.1200	55.4000	-0.396%	6,880	-1.092%
2026-07-07	55.7400	55.740000	55.4850	55.6202	-0.411%	12,869	-1.484%
2026-07-06	55.7400	55.960000	55.7160	55.8498	+0.867%	5,574	-1.889%
2026-07-02	55.8800	55.880000	55.1301	55.3700	-0.378%	4,496	-1.039%
2026-07-01	55.2832	55.660000	55.2832	55.5800	-0.119%	8,966	-1.413%
2026-06-30	55.4300	55.710000	55.3837	55.6460	+0.890%	9,439	-1.530%
2026-06-29	55.0600	55.185000	54.6399	55.1550	+0.893%	3,852	-0.653%
2026-06-26	54.6500	54.830000	54.5400	54.6668	-0.115%	7,513	+0.234%
2026-06-25	54.8700	54.900000	54.6550	54.7300	-0.037%	7,674	+0.118%
2026-06-24	55.0500	55.090000	54.6501	54.7500	-0.473%	6,454	+0.082%
2026-06-23	55.1300	55.270000	54.8200	55.0100	-1.150%	6,377	-0.391%
2026-06-22	55.4800	56.020000	55.4800	55.6500	-0.376%	10,616	-1.537%
2026-06-18	55.8099	55.860000	55.6850	55.8600	+1.232%	6,621	-1.907%
2026-06-17	55.9200	55.920000	55.1800	55.1800	-1.058%	5,600	-0.698%
2026-06-16	56.1800	56.180000	55.7500	55.7700	-0.694%	5,239	-1.749%
2026-06-15	56.1000	56.229000	56.1000	56.1600	+1.574%	6,363	-2.431%
2026-06-12	55.4700	55.470000	55.0055	55.2900	+0.381%	7,442	-0.896%
2026-06-11	54.3600	55.170000	54.1800	55.0800	+1.604%	25,949	-0.518%
2026-06-10	54.9700	54.970000	54.2001	54.2102	-1.263%	7,867	+1.078%
2026-06-09	55.2700	55.280000	54.5300	54.9037	-0.193%	14,482	-0.198%
2026-06-08	55.3600	55.395000	54.9800	55.0100	+0.018%	8,959	-0.391%
2026-06-05	55.9499	55.949900	54.8900	55.0000	-2.620%	7,213	-0.373%
2026-06-04	56.0321	56.570000	56.0321	56.4800	+0.392%	10,892	-2.984%
2026-06-03	56.6100	56.610000	56.2593	56.2593	-0.725%	227,365	-2.603%
2026-06-02	56.4100	56.670000	56.3701	56.6700	+0.283%	16,107	-3.309%
2026-06-01	56.3400	56.600000	56.2601	56.5100	+0.267%	4,718	-3.035%
2026-05-29	56.4850	56.485000	56.2700	56.3593	+0.052%	25,315	-2.776%
2026-05-28	56.1300	56.340000	56.1300	56.3300	+0.549%	11,099	-2.725%
2026-05-27	55.9601	56.090000	55.9150	56.0224	-0.022%	9,586	-2.191%
2026-05-26	55.8000	56.140000	55.8000	56.0345	+0.532%	7,163	-2.212%
2026-05-22	55.9300	55.930000	55.7200	55.7380	+0.375%	7,285	-1.692%
2026-05-21	55.3500	55.649900	55.2300	55.5300	+0.144%	12,261	-1.324%
2026-05-20	55.0900	55.529900	55.0899	55.4500	+0.983%	6,838	-1.182%
2026-05-19	55.0900	55.210000	54.8950	54.9100	-0.709%	12,372	-0.210%
2026-05-18	55.4000	55.430000	55.0401	55.3021	-0.173%	7,203	-0.917%
2026-05-15	55.6111	55.660000	55.3981	55.3981	-1.193%	3,678	-1.089%
2026-05-14	55.8800	56.169900	55.8601	56.0670	+0.894%	3,526	-2.269%
2026-05-13	55.5700	55.740000	55.5700	55.5700	+0.579%	8,430	-1.395%
2026-05-12	55.0700	55.360000	55.0700	55.2500	-0.268%	10,860	-0.824%
2026-05-11	55.3300	55.420000	55.3000	55.3983	+0.368%	7,828	-1.089%
2026-05-08	55.1300	55.230000	55.1300	55.1950	+0.804%	8,504	-0.725%
2026-05-07	54.9400	55.090000	54.6801	54.7546	-0.573%	6,580	+0.073%
2026-05-06	54.6600	55.070000	54.6600	55.0700	+1.482%	7,187	-0.500%
2026-05-05	54.2100	54.360000	54.2100	54.2657	+0.752%	7,217	+0.975%
2026-05-04	54.1700	54.170000	53.8200	53.8605	-0.536%	7,326	+1.735%
2026-05-01	54.3000	54.300000	54.1400	54.1509	+0.261%	34,000	+1.189%
2026-04-30	53.4350	54.050000	53.4350	54.0100	+1.180%	36,631	+1.453%
2026-04-29	53.4100	53.440000	53.2800	53.3800	-0.037%	12,151	+2.650%
2026-04-28	53.4100	53.480000	53.2500	53.4000	-0.489%	12,650	+2.612%
2026-04-27	53.3400	53.662500	53.3400	53.6625	+0.055%	91,853	+2.110%
2026-04-24	53.4300	53.660000	53.3100	53.6331	+0.644%	11,096	+2.166%
2026-04-23	53.2701	53.470000	52.8900	53.2900	-0.203%	10,132	+2.824%
2026-04-22	53.3100	53.398500	53.2900	53.3985	+0.904%	6,943	+2.615%
2026-04-21	53.3500	53.350000	52.7926	52.9200	-0.478%	8,072	+3.543%
2026-04-20	53.1600	53.210000	53.0400	53.1744	-0.264%	5,994	+3.047%
2026-04-17	53.1500	53.390000	53.1500	53.3150	+0.995%	99,777	+2.776%
2026-04-16	52.5350	52.790000	52.5350	52.7900	+0.152%	8,195	+3.798%
2026-04-15	52.1200	52.720000	52.1200	52.7100	+0.842%	22,557	+3.955%
2026-04-14	51.9300	52.270000	51.9300	52.2700	+1.117%	30,224	+4.830%
2026-04-13	51.3400	51.692600	51.2100	51.6926	+0.952%	3,989	+6.001%
2026-04-10	51.3400	51.410000	51.1500	51.2049	-0.302%	3,863	+7.011%
2026-04-09	50.9500	51.380000	50.9000	51.3600	+0.869%	10,804	+6.688%
2026-04-08	50.8600	50.980000	50.7524	50.9175	+2.175%	4,306	+7.615%
2026-04-07	49.5700	49.833700	49.5300	49.8337	+0.118%	12,027	+9.955%
2026-04-06	49.9400	49.940000	49.6500	49.7748	+0.255%	6,618	+10.085%
2026-04-02	49.3350	49.718000	49.3350	49.6480	-0.044%	7,179	+10.367%
2026-04-01	49.5200	49.880000	49.5200	49.6700	+0.486%	19,708	+10.318%
2026-03-31	48.5400	49.430000	48.5400	49.4300	+2.215%	14,903	+10.853%
2026-03-30	48.6800	48.760000	48.2400	48.3590	-0.601%	9,475	+13.308%
2026-03-27	48.9400	48.970000	48.6000	48.6513	-1.191%	12,469	+12.628%
2026-03-26	49.8100	49.810000	49.2376	49.2376	-1.320%	6,026	+11.286%
2026-03-25	49.9700	50.076800	49.8400	49.8961	+0.233%	3,423	+9.818%
2026-03-24	49.6000	49.940000	49.6000	49.7800	-0.160%	12,079	+10.074%
2026-03-23	50.1200	50.210000	49.8600	49.8600	+0.744%	8,748	+9.897%
2026-03-20	49.9100	49.910000	49.4150	49.4918	-1.273%	3,534	+10.715%
2026-03-19	50.0700	50.200000	49.9200	50.1300	-0.378%	16,676	+9.305%
2026-03-18	50.6490	50.670000	50.3200	50.3200	-0.925%	4,537	+8.893%
2026-03-17	51.0000	51.000000	50.7900	50.7900	-0.079%	10,119	+7.885%
2026-03-16	50.7301	50.920000	50.7301	50.8300	+0.761%	6,661	+7.800%
2026-03-13	50.7100	50.980000	50.4100	50.4463	-0.441%	10,527	+8.620%
2026-03-12	50.9550	50.960000	50.6700	50.6700	-1.286%	6,870	+8.141%
2026-03-11	51.4600	51.460000	51.1500	51.3300	-0.123%	22,015	+6.750%
2026-03-10	51.4000	51.650000	51.2471	51.3930	-0.053%	9,228	+6.619%
2026-03-09	50.5500	51.450000	50.5400	51.4200	+0.567%	8,177	+6.563%
2026-03-06	51.1900	51.245000	51.0150	51.1300	-0.834%	6,579	+7.168%
2026-03-05	51.7050	51.705000	51.2600	51.5600	-0.559%	14,028	+6.274%
2026-03-04	51.6973	51.890000	51.6973	51.8500	+0.768%	4,257	+5.679%
2026-03-03	51.1500	51.600000	50.9801	51.4550	-0.819%	12,575	+6.491%
2026-03-02	51.8000	52.025855	51.7500	51.8800	+0.088%	7,656	+5.618%
2026-02-27	51.3300	51.880000	51.3300	51.8344	-0.203%	20,468	+5.711%
2026-02-26	52.0601	52.060100	51.6900	51.9400	-0.783%	18,491	+5.496%
2026-02-25	52.2060	52.390000	52.1503	52.3500	+0.712%	6,083	+4.670%
2026-02-24	51.8100	51.980000	51.6900	51.9800	+0.697%	7,138	+5.415%
2026-02-23	52.1600	52.160000	51.5600	51.6200	-0.902%	11,087	+6.150%
2026-02-20	51.8100	52.090000	51.7300	52.0900	+0.482%	12,265	+5.193%
2026-02-19	51.7800	51.870000	51.6471	51.8400	+0.039%	6,967	+5.700%
2026-02-18	51.6000	52.000500	51.6000	51.8200	+0.310%	6,259	+5.741%
2026-02-17	51.4200	51.715000	51.2901	51.6600	+0.039%	7,459	+6.068%
2026-02-13	51.5800	51.740000	51.5550	51.6400	+0.097%	5,650	+6.109%
2026-02-12	52.4600	52.460000	51.5883	51.5900	-1.074%	18,624	+6.212%
2026-02-11	52.1500	52.300000	52.0801	52.1500	+0.154%	19,640	+5.072%
2026-02-10	52.1600	52.342400	52.0700	52.0700	-0.287%	8,238	+5.233%
2026-02-09	51.8700	52.310000	51.8700	52.2200	+0.442%	8,283	+4.931%
2026-02-06	51.4800	51.990000	51.4800	51.9900	+1.603%	17,540	+5.395%
2026-02-05	51.3400	51.470000	51.0100	51.1700	-0.987%	48,739	+7.084%
2026-02-04	52.2700	52.270000	51.5000	51.6800	-0.520%	120,773	+6.027%
2026-02-03	52.5750	52.690000	51.7200	51.9500	-0.580%	5,813	+5.476%
2026-02-02	52.0500	52.360000	52.0500	52.2530	+0.371%	12,140	+4.864%
2026-01-30	52.1300	52.270000	51.8950	52.0600	-0.268%	8,244	+5.253%
2026-01-29	52.2200	52.220000	51.6700	52.2000	+0.038%	10,613	+4.971%
2026-01-28	52.3850	52.410000	52.1800	52.1800	-0.210%	8,399	+5.011%
2026-01-27	52.1500	52.310000	52.1115	52.2900	+0.345%	9,296	+4.790%
2026-01-26	51.9300	52.130000	51.9300	52.1100	+0.754%	10,804	+5.152%
2026-01-23	51.5700	51.850000	51.5500	51.7200	-0.424%	14,697	+5.945%
2026-01-22	51.7600	51.940000	51.6300	51.9400	+0.737%	19,054	+5.496%
2026-01-21	51.2800	51.590000	51.1500	51.5600	+0.723%	22,707	+6.274%
2026-01-20	51.4800	51.527700	51.1100	51.1900	-1.614%	7,485	+7.042%
2026-01-16	52.1200	52.240000	52.0300	52.0300	+0.096%	14,138	+5.314%
2026-01-15	52.2000	52.200000	51.9430	51.9800	+0.317%	4,689	+5.415%
2026-01-14	51.9100	51.910000	51.6100	51.8157	-0.565%	6,831	+5.749%
2026-01-13	52.4200	52.420000	51.9300	52.1100	-0.193%	11,311	+5.152%
2026-01-12	51.9200	52.270000	51.9200	52.2108	+0.193%	9,640	+4.949%
2026-01-09	51.9200	52.210000	51.9200	52.1100	+0.598%	3,064	+5.152%
2026-01-08	51.6000	51.830000	51.6000	51.8000	+0.135%	14,020	+5.781%
2026-01-07	51.8800	52.035100	51.7168	51.7300	-0.346%	11,152	+5.925%
2026-01-06	51.7300	51.930000	51.6700	51.9096	+0.643%	6,473	+5.558%
2026-01-05	51.5100	51.703000	51.5100	51.5778	+0.582%	4,614	+6.237%
2026-01-02	51.8300	51.830000	51.1500	51.2794	-0.060%	4,767	+6.855%
2025-12-31	51.5700	51.580000	51.3100	51.3100	-0.609%	10,374	+6.792%
2025-12-30	51.7200	51.720000	51.6200	51.6242	-0.127%	7,066	+6.142%
2025-12-29	51.8300	51.830000	51.6450	51.6900	-0.539%	5,250	+6.007%
2025-12-26	52.0700	52.070000	51.9100	51.9700	-0.096%	4,559	+5.435%
2025-12-24	51.7562	52.020000	51.7562	52.0200	+0.359%	5,301	+5.334%
2025-12-23	51.8900	51.890000	51.5900	51.8340	+0.453%	9,980	+5.712%
2025-12-22	51.4500	51.629900	51.4500	51.6000	+0.742%	8,293	+6.191%
2025-12-19	50.7900	51.300000	50.7900	51.2200	+0.490%	10,320	+6.979%
2025-12-18	51.2200	51.250000	50.8306	50.9700	+0.731%	18,729	+7.504%
2025-12-17	51.2200	51.220000	50.6000	50.6000	-1.268%	23,484	+8.290%
2025-12-16	51.2600	51.260000	50.9199	51.2500	-0.156%	12,119	+6.917%
2025-12-15	51.5500	51.572500	51.2500	51.3300	-0.214%	16,490	+6.750%
2025-12-12	51.8500	51.850000	51.3300	51.4400	-0.905%	103,059	+6.522%
2025-12-11	51.7100	51.979000	51.5225	51.9100	+0.218%	17,490	+5.557%
2025-12-10	51.6600	51.900000	51.5710	51.7970	+0.323%	21,402	+5.788%
2025-12-09	51.3900	51.760000	51.3900	51.6300	-0.019%	17,660	+6.130%
2025-12-08	51.8500	51.900000	51.5700	51.6400	-0.386%	6,236	+6.109%
2025-12-05	51.9900	52.026600	51.8000	51.8400	+0.106%	10,577	+5.700%
2025-12-04	51.8000	51.810100	51.6500	51.7850	+0.048%	14,245	+5.812%
2025-12-03	51.5200	51.903000	51.5200	51.7600	+0.182%	22,301	+5.863%
2025-12-02	51.7730	51.790000	51.5800	51.6660	+0.279%	6,438	+6.056%
2025-12-01	51.5300	51.740000	51.5220	51.5220	-0.497%	11,546	+6.352%
2025-11-28	51.6300	51.779600	51.6300	51.7796	+0.348%	12,109	+5.823%
2025-11-26	51.4200	51.680000	51.4200	51.5998	+0.624%	11,820	+6.192%
2025-11-25	50.9400	51.340000	50.7000	51.2800	+0.667%	30,362	+6.854%
2025-11-24	50.6500	50.960000	50.5701	50.9400	+1.303%	20,195	+7.567%
2025-11-21	49.9805	50.545000	49.9800	50.2850	+0.610%	15,265	+8.968%
2025-11-20	51.2400	51.351000	49.9500	49.9800	-1.161%	9,485	+9.633%
2025-11-19	50.4800	50.840000	50.3400	50.5670	+0.365%	12,675	+8.361%
2025-11-18	50.2100	50.570000	50.1200	50.3829	-0.555%	8,174	+8.757%
2025-11-17	51.1600	51.160000	50.5400	50.6640	-0.717%	14,580	+8.153%
2025-11-14	50.5000	55.000000	49.3000	51.0299	-0.176%	30,536	+7.378%
2025-11-13	51.1000	51.660000	50.3500	51.1200	-1.389%	25,774	+7.189%
2025-11-12	51.7000	51.920000	50.4000	51.8400	+0.039%	19,516	+5.700%
2025-11-11	51.5000	51.950000	50.5500	51.8200	+0.249%	25,257	+5.741%
2025-11-10	51.3200	51.709000	51.3200	51.6914	+1.455%	6,368	+6.004%
2025-11-07	50.5791	51.010000	50.5000	50.9500	-0.047%	13,192	+7.546%
2025-11-06	51.1900	51.199900	50.9739	50.9739	-0.979%	7,704	+7.496%
2025-11-05	51.1800	51.700000	51.1800	51.4779	+0.424%	10,420	+6.443%
2025-11-04	51.1500	51.560000	51.1500	51.2608	-1.008%	8,018	+6.894%
2025-11-03	51.5500	51.860000	51.5500	51.7826	-0.020%	14,061	+5.817%
2025-10-31	51.8900	51.955500	51.5800	51.7932	-0.052%	10,219	+5.795%
2025-10-30	52.1000	52.110000	51.8100	51.8200	-0.819%	5,872	+5.741%
2025-10-29	52.4500	52.450000	52.1400	52.2480	-0.157%	5,557	+4.874%
2025-10-28	52.1900	52.440000	52.1900	52.3300	+0.249%	16,088	+4.710%
2025-10-27	52.0200	52.200000	51.9900	52.2000	+1.130%	8,071	+4.971%
2025-10-24	51.6790	51.740000	51.5100	51.6167	+0.628%	16,512	+6.157%
2025-10-23	51.0101	51.390000	51.0101	51.2948	+0.460%	5,648	+6.823%
2025-10-22	51.2600	51.320000	50.8500	51.0600	-0.416%	10,940	+7.315%
2025-10-21	51.2850	51.340000	51.1900	51.2735	-0.176%	13,963	+6.868%
2025-10-20	51.2900	51.430100	51.2500	51.3641	+0.735%	7,172	+6.679%
2025-10-17	50.8950	51.119000	50.7785	50.9892	+0.214%	8,800	+7.464%
2025-10-16	51.1100	51.130000	50.6461	50.8801	-0.146%	17,991	+7.694%
2025-10-15	51.1096	51.348900	50.7600	50.9545	+0.134%	7,950	+7.537%
2025-10-14	50.3195	51.050000	50.3195	50.8861	+0.121%	3,646	+7.681%
2025-10-13	50.8191	50.938900	50.6900	50.8248	+0.946%	5,786	+7.811%
2025-10-10	51.4388	51.509900	50.3484	50.3484	-1.782%	7,338	+8.831%
2025-10-09	51.3000	51.320000	51.2242	51.2620	-0.370%	4,774	+6.892%
2025-10-08	51.4300	51.500000	51.3750	51.4523	+0.490%	17,479	+6.496%
2025-10-07	51.3204	51.353600	51.1042	51.2015	-0.417%	12,396	+7.018%
2025-10-06	51.2800	51.459200	51.2500	51.4159	+0.363%	13,476	+6.572%
2025-10-03	51.3600	51.407100	51.2300	51.2300	+0.096%	6,356	+6.958%
2025-10-02	50.9700	51.250000	50.9700	51.1810	-0.096%	15,667	+7.061%
2025-10-01	50.8585	51.230000	50.8585	51.2300	+0.325%	11,024	+6.958%
2025-09-30	50.8800	51.063900	50.7701	51.0639	+0.410%	10,624	+7.306%
2025-09-29	50.8300	50.855600	50.7500	50.8556	+0.079%	5,309	+7.746%
2025-09-26	50.8200	50.870000	50.7234	50.8156	+0.377%	5,914	+7.831%
2025-09-25	50.6590	50.728200	50.4600	50.6248	-0.387%	25,212	+8.237%
2025-09-24	50.9800	50.998400	50.7637	50.8217	-0.330%	5,452	+7.818%
2025-09-23	51.1650	51.165000	50.8700	50.9900	-0.529%	3,842	+7.462%
2025-09-22	50.7600	51.288700	50.7600	51.2613	+0.484%	5,573	+6.893%
2025-09-19	50.8938	51.014500	50.8704	51.0145	+0.597%	3,434	+7.410%
2025-09-18	50.7960	50.829300	50.6600	50.7116	+0.442%	5,144	+8.052%
2025-09-17	50.6100	50.610000	50.3450	50.4884	-0.300%	6,662	+8.529%
2025-09-16	50.6500	50.709700	50.5800	50.6401	+0.057%	3,445	+8.204%
2025-09-15	50.6100	50.630000	50.5500	50.6111	+0.322%	8,681	+8.266%
2025-09-12	50.4600	50.520000	50.4000	50.4489	+0.021%	7,012	+8.614%
2025-09-11	50.2750	50.460000	50.2750	50.4382	+0.735%	3,829	+8.638%
2025-09-10	50.1399	50.215800	49.9100	50.0700	+0.401%	4,432	+9.436%
2025-09-09	49.8800	49.880000	49.7340	49.8700	+0.191%	5,931	+9.875%
2025-09-08	49.8100	49.830000	49.6801	49.7751	+0.252%	6,422	+10.085%
2025-09-05	50.0200	50.020000	49.5054	49.6500	-0.361%	11,086	+10.362%
2025-09-04	49.4397	49.830000	49.4397	49.8300	+0.872%	12,607	+9.963%
2025-09-03	49.3500	49.399300	49.1905	49.3993	+0.256%	10,179	+10.922%
2025-09-02	49.2000	49.280000	48.9200	49.2730	-0.457%	11,541	+11.207%
2025-08-29	49.4800	49.542700	49.4300	49.4993	-0.723%	6,823	+10.698%
2025-08-28	49.6700	50.220000	49.5700	49.8600	+0.346%	32,006	+9.897%
2025-08-27	49.5400	49.720000	49.5400	49.6883	+0.251%	12,560	+10.277%
2025-08-26	49.4100	49.564100	49.3900	49.5641	+0.271%	5,374	+10.553%
2025-08-25	49.5400	49.599900	49.4300	49.4300	-0.285%	12,360	+10.853%
2025-08-22	49.6699	49.669900	49.5557	49.5711	+1.145%	6,146	+10.538%
2025-08-21	48.9050	49.060000	48.8500	49.0100	-0.457%	9,209	+11.803%
2025-08-20	48.9700	49.260000	48.9600	49.2350	-0.152%	6,612	+11.292%
2025-08-19	49.5500	49.550000	49.1973	49.3100	-0.585%	5,384	+11.123%
2025-08-18	49.4000	49.600000	49.4000	49.6000	+0.083%	9,561	+10.473%
2025-08-15	49.5900	49.648200	49.5300	49.5589	-0.304%	5,677	+10.565%
2025-08-14	49.5302	49.710000	49.5302	49.7100	+0.111%	10,109	+10.229%
2025-08-13	49.5300	49.660000	49.5100	49.6550	+0.393%	8,078	+10.351%
2025-08-12	49.3179	49.460800	49.3179	49.4608	+0.776%	8,317	+10.784%
2025-08-11	49.1000	49.102342	49.0500	49.0800	-0.284%	6,640	+11.644%
2025-08-08	48.6900	49.220000	48.6900	49.2200	+0.613%	10,404	+11.326%
2025-08-07	49.0700	49.070000	48.6700	48.9200	-0.020%	9,727	+12.009%
2025-08-06	48.5801	48.989500	48.5801	48.9300	+0.783%	22,964	+11.986%
2025-08-05	48.6300	48.680000	48.5400	48.5500	-0.492%	10,594	+12.863%
2025-08-04	48.6350	48.790000	48.6350	48.7900	+1.261%	11,701	+12.307%
2025-08-01	48.2688	48.340000	48.0900	48.1824	-1.407%	3,774	+13.724%
2025-07-31	49.3800	49.380000	48.7500	48.8700	-0.265%	7,359	+12.124%
2025-07-30	49.1200	49.149200	48.8208	48.9999	-0.059%	12,028	+11.826%
2025-07-29	49.1600	49.215000	48.9800	49.0290	-0.178%	5,391	+11.760%
2025-07-28	49.2300	49.230000	49.0000	49.1165	+0.018%	6,093	+11.561%
2025-07-25	48.9650	49.180000	48.9650	49.1076	+0.516%	6,308	+11.581%
2025-07-24	48.9900	49.030000	48.8556	48.8556	+0.073%	6,577	+12.157%
2025-07-23	48.5700	48.827000	48.5700	48.8200	+0.333%	12,331	+12.238%
2025-07-22	48.4600	48.669400	48.4600	48.6578	+0.170%	6,115	+12.613%
2025-07-21	48.6958	48.790000	48.5600	48.5750	+0.217%	41,546	+12.805%
2025-07-18	48.5600	48.560000	48.4300	48.4700	-0.188%	11,086	+13.049%
2025-07-17	48.4700	48.630000	48.4519	48.5612	+0.395%	8,671	+12.837%
2025-07-16	48.0800	48.370000	48.0800	48.3700	+0.352%	12,849	+13.283%
2025-07-15	48.4600	48.570000	48.2005	48.2005	-0.322%	8,317	+13.681%
2025-07-14	48.2100	48.398400	48.2100	48.3564	+0.201%	11,330	+13.314%
2025-07-11	48.2000	48.307600	48.2000	48.2596	-0.372%	2,310	+13.542%
2025-07-10	48.3100	48.490000	48.2900	48.4400	+0.176%	8,489	+13.119%
2025-07-09	48.3800	48.440800	48.1900	48.3547	+0.538%	10,605	+13.318%
2025-07-08	48.2400	48.240000	48.0400	48.0959	-0.278%	5,633	+13.928%
2025-07-07	48.4600	48.460000	48.0900	48.2300	-0.752%	13,388	+13.611%
2025-07-03	48.1600	48.650000	48.1600	48.5953	+0.737%	4,583	+12.757%
2025-07-02	48.0300	48.240000	48.0300	48.2400	+0.353%	8,867	+13.588%
2025-07-01	48.2350	48.235000	47.9700	48.0705	-0.269%	12,009	+13.988%
2025-06-30	48.0700	48.375000	47.9625	48.2000	+0.632%	20,087	+13.682%
2025-06-27	47.8400	47.960000	47.6600	47.8971	+0.245%	14,814	+14.401%
2025-06-26	47.5800	47.780000	47.5800	47.7800	+0.771%	10,620	+14.681%
2025-06-25	47.4501	47.520000	47.3600	47.4146	+0.052%	8,909	+15.565%
2025-06-24	47.2000	47.460000	47.2000	47.3900	+0.720%	11,915	+15.625%
2025-06-23	46.8162	47.051000	46.6600	47.0510	+0.863%	16,382	+16.458%
2025-06-20	46.7850	46.871900	46.5801	46.6482	-0.183%	12,648	+17.464%
2025-06-18	46.9878	46.987800	46.7200	46.7338	-0.266%	8,114	+17.249%
2025-06-17	47.0550	47.055000	46.8400	46.8584	-0.545%	8,825	+16.937%
2025-06-16	47.2156	47.268400	47.0700	47.1152	+0.573%	13,512	+16.300%
2025-06-13	46.9300	47.140000	46.8100	46.8466	-0.717%	28,740	+16.966%
2025-06-12	47.1015	47.240000	47.1015	47.1851	+0.340%	7,945	+16.127%
2025-06-11	47.0800	47.210000	46.9007	47.0250	-0.181%	348,934	+16.523%
2025-06-10	46.9400	47.110500	46.9300	47.1105	+0.438%	8,834	+16.311%
2025-06-09	47.0600	47.060000	46.8250	46.9050	-0.034%	16,177	+16.821%
2025-06-06	47.0500	47.110000	46.8400	46.9209	+0.818%	7,510	+16.781%
2025-06-05	46.8039	46.926800	46.5402	46.5402	-0.580%	7,295	+17.736%
2025-06-04	46.8400	46.939300	46.8119	46.8119	+0.165%	10,665	+17.053%
2025-06-03	46.3600	46.830000	46.3600	46.7350	+0.461%	9,357	+17.246%
2025-06-02	46.3600	46.530000	46.2280	46.5207	+0.241%	6,339	+17.786%
2025-05-30	46.2000	46.430000	46.1400	46.4089	+0.300%	19,247	+18.070%
2025-05-29	46.3888	46.440000	46.1700	46.2703	+0.232%	17,952	+18.423%
2025-05-28	46.4510	46.451000	46.1630	46.1630	-0.382%	22,536	+18.699%
2025-05-27	46.3371	46.400000	46.3300	46.3400	+1.512%	5,230	+18.245%
2025-05-23	45.5091	45.787800	45.5091	45.6498	-0.420%	6,214	+20.033%
2025-05-22	45.2200	46.130000	45.2200	45.8423	-0.209%	10,014	+19.529%
2025-05-21	46.3200	46.560000	45.8855	45.9382	-1.118%	10,542	+19.279%
2025-05-20	46.4950	46.495000	46.3300	46.4575	-0.428%	3,423	+17.946%
2025-05-19	46.5200	46.670000	46.4400	46.6573	+0.072%	85,814	+17.441%
2025-05-16	46.4300	46.623600	46.3100	46.6236	+0.634%	3,726	+17.526%
2025-05-15	45.7300	46.360000	45.7300	46.3300	+0.501%	10,648	+18.271%
2025-05-14	46.0550	46.130000	46.0000	46.0990	+0.434%	15,975	+18.863%
2025-05-13	45.9900	46.180000	45.8134	45.9000	+0.482%	9,879	+19.379%
2025-05-12	45.4105	45.730000	45.3800	45.6800	+2.830%	142,421	+19.954%
2025-05-09	44.6400	44.680000	44.3500	44.4230	-0.263%	7,015	+23.348%
2025-05-08	44.3400	44.960000	44.3400	44.5400	+0.460%	6,852	+23.024%
2025-05-07	44.1400	44.480000	44.1400	44.3361	+0.285%	8,433	+23.590%
2025-05-06	44.1100	44.430000	44.0271	44.2100	-0.629%	9,520	+23.942%
2025-05-05	44.1800	44.651500	44.1800	44.4900	-0.448%	18,117	+23.162%
2025-05-02	44.6000	44.840000	44.6000	44.6900	+1.154%	6,645	+22.611%
2025-05-01	44.3350	44.560000	44.1000	44.1800	+0.272%	6,292	+24.026%
2025-04-30	43.2500	44.060000	43.2500	44.0600	+0.518%	15,253	+24.364%
2025-04-29	43.3950	43.890000	43.3950	43.8329	+0.408%	87,568	+25.008%
2025-04-28	43.6400	43.655000	43.1151	43.6550	+0.332%	3,264	+25.518%
2025-04-25	43.3700	43.510700	43.1398	43.5107	+0.600%	8,347	+25.934%
2025-04-24	42.8100	43.300000	42.7845	43.2513	+1.523%	11,827	+26.689%
2025-04-23	42.8350	43.170000	42.5500	42.6023	+1.347%	12,790	+28.619%
2025-04-22	41.7900	42.120000	41.7900	42.0361	+1.930%	4,108	+30.352%
2025-04-21	41.6300	41.630000	40.8873	41.2400	-1.986%	10,124	+32.868%
2025-04-17	42.2400	42.400000	42.0756	42.0756	-0.284%	5,318	+30.229%
2025-04-16	42.6500	42.650000	41.8551	42.1955	-2.033%	12,155	+29.859%
2025-04-15	43.3100	43.370000	42.9916	43.0711	-0.166%	8,035	+27.219%
2025-04-14	42.8300	43.470000	42.8300	43.1427	+0.100%	7,774	+27.008%
2025-04-11	42.6550	43.240000	42.5500	43.0997	+1.126%	16,024	+27.135%
2025-04-10	42.7300	42.940000	42.0789	42.6200	-1.901%	14,972	+28.566%
2025-04-09	41.0869	43.445800	41.0200	43.4458	+6.350%	24,518	+26.122%
2025-04-08	41.7900	42.229900	40.6100	40.8519	-0.458%	18,436	+34.130%
2025-04-07	39.8500	42.050000	39.8500	41.0400	-0.209%	19,571	+33.516%
2025-04-04	42.2050	42.267600	41.1261	41.1261	-4.713%	21,630	+33.236%
2025-04-03	43.3800	43.680000	43.1225	43.1601	-3.850%	8,746	+26.957%
2025-04-02	44.5400	44.999500	44.5400	44.8884	+0.636%	26,141	+22.069%
2025-04-01	44.1600	44.716200	44.1600	44.6045	+0.449%	8,382	+22.846%
2025-03-31	43.6650	44.460000	43.6650	44.4050	+0.297%	10,898	+23.398%
2025-03-28	44.5500	44.550000	44.0800	44.2735	-1.739%	8,068	+23.764%
2025-03-27	45.0888	45.274000	44.9900	45.0570	-0.129%	7,016	+21.612%
2025-03-26	45.4509	45.500700	45.0100	45.1150	-1.053%	6,674	+21.456%
2025-03-25	45.5414	45.620000	45.4563	45.5950	-0.033%	72,569	+20.177%
2025-03-24	45.2150	45.610000	45.2150	45.6100	+1.808%	65,561	+20.138%
2025-03-21	44.1200	44.800000	44.1200	44.8000	+0.291%	10,608	+22.310%
2025-03-20	44.5600	45.010000	44.5600	44.6700	-0.312%	7,864	+22.666%
2025-03-19	44.4100	45.040000	44.4100	44.8100	+0.878%	6,117	+22.283%
2025-03-18	44.5350	44.570000	44.3950	44.4200	-1.179%	11,552	+23.356%
2025-03-17	44.3700	45.095000	44.3700	44.9500	+0.481%	7,376	+21.902%
2025-03-14	44.1500	44.750000	44.1500	44.7350	+1.786%	11,883	+22.488%
2025-03-13	44.2700	44.270000	43.8750	43.9500	-1.146%	66,373	+24.675%
2025-03-12	48.1009	48.100900	44.4100	44.4596	+0.124%	22,831	+23.246%
2025-03-11	44.5300	44.707100	44.1400	44.4044	-0.577%	33,552	+23.399%
2025-03-10	45.0700	45.070000	44.3500	44.6623	-2.529%	8,705	+22.687%
2025-03-07	45.5600	45.821300	45.1400	45.8213	+0.414%	12,070	+19.584%
2025-03-06	46.0000	46.151000	45.5100	45.6325	-1.718%	8,002	+20.078%
2025-03-05	46.1456	46.470000	45.7200	46.4300	+0.913%	16,390	+18.016%
2025-03-04	46.1800	46.590000	45.7200	46.0100	-0.820%	13,128	+19.093%
2025-03-03	47.1400	47.140000	46.2400	46.3905	-1.497%	15,770	+18.116%
2025-02-28	46.2500	47.095600	46.2500	47.0956	+1.346%	11,252	+16.348%
2025-02-27	47.0700	47.260000	46.4700	46.4700	-1.381%	12,449	+17.914%
2025-02-26	47.2200	47.490000	47.0325	47.1207	+0.035%	8,150	+16.286%
2025-02-25	47.3000	47.320000	46.8400	47.1041	-0.372%	13,407	+16.327%
2025-02-24	47.9000	47.900000	47.2800	47.2800	-0.568%	9,007	+15.894%
2025-02-21	48.1000	48.100000	47.5101	47.5500	-1.470%	17,519	+15.236%
2025-02-20	48.5200	48.520000	48.0433	48.2594	-0.393%	10,669	+13.542%
2025-02-19	48.0600	48.459500	48.0600	48.4500	+0.540%	5,670	+13.096%
2025-02-18	48.1900	48.197600	48.0400	48.1900	-0.186%	12,887	+13.706%
2025-02-14	48.3076	48.307600	48.2162	48.2800	-0.082%	9,939	+13.494%
2025-02-13	48.0100	48.370000	47.9385	48.3194	+0.970%	8,159	+13.401%
2025-02-12	47.6250	47.952700	47.6250	47.8550	-0.456%	17,921	+14.502%
2025-02-11	47.9800	48.168600	47.9800	48.0743	-0.030%	13,236	+13.979%
2025-02-10	47.9300	48.160000	47.9300	48.0886	+0.836%	7,452	+13.946%
2025-02-07	48.2780	48.280600	47.6809	47.6900	-1.222%	6,072	+14.898%
2025-02-06	47.9100	48.280000	47.9100	48.2800	+0.353%	15,129	+13.494%
2025-02-05	47.5400	48.110000	47.5400	48.1100	+0.627%	12,832	+13.895%
2025-02-04	47.4860	47.840000	47.4860	47.8100	+0.674%	28,045	+14.609%

.dark-mode .DSPXNK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DSPXNK{ color: #333333; background-color: white; border: 2px solid #333333; }ADMEAptus Behavioral Momentum ETFstock BATS ETF

ADME
Aptus Behavioral Momentum ETF
stock BATS ETF