Adaptive Alpha Opportunities ETF (AGOX)
28.56
-0.28 (-0.97%)
NYSE · Last Trade: Jan 1st, 12:02 PM EST
Historical Prices For Adaptive Alpha Opportunities ETF (AGOX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 28.99 | 28.99 | 28.56 | 28.56 | 18,406 | 28.56 |
| 12/30/2025 | 29.12 | 29.12 | 28.84 | 28.84 | 51,532 | 28.84 |
| 12/29/2025 | 29.00 | 29.23 | 28.95 | 29.02 | 27,761 | 29.02 |
| 12/26/2025 | 29.60 | 29.60 | 29.36 | 29.44 | 19,239 | 29.44 |
| 12/24/2025 | 29.60 | 29.60 | 29.32 | 29.51 | 15,241 | 29.51 |
| 12/23/2025 | 29.34 | 29.49 | 29.22 | 29.49 | 33,019 | 29.49 |
| 12/22/2025 | 29.13 | 29.38 | 29.09 | 29.29 | 36,385 | 29.29 |
| 12/19/2025 | 28.80 | 29.19 | 28.80 | 29.15 | 79,438 | 29.15 |
| 12/18/2025 | 28.68 | 28.96 | 28.68 | 28.78 | 20,843 | 28.78 |
| 12/17/2025 | 29.50 | 29.50 | 29.28 | 29.28 | 20,441 | 28.36 |
| 12/16/2025 | 29.59 | 29.66 | 29.42 | 29.43 | 14,744 | 28.50 |
| 12/15/2025 | 29.86 | 29.90 | 29.54 | 29.56 | 29,443 | 28.63 |
| 12/12/2025 | 30.10 | 30.11 | 29.57 | 29.66 | 23,115 | 28.73 |
| 12/11/2025 | 30.07 | 30.20 | 29.71 | 30.09 | 75,503 | 29.14 |
| 12/10/2025 | 29.92 | 30.21 | 29.80 | 30.02 | 14,102 | 29.08 |
| 12/09/2025 | 29.94 | 30.14 | 29.90 | 29.97 | 16,423 | 29.03 |
| 12/08/2025 | 30.47 | 30.47 | 29.85 | 29.96 | 17,756 | 29.02 |
| 12/05/2025 | 29.97 | 30.40 | 29.86 | 30.04 | 36,735 | 29.10 |
| 12/04/2025 | 30.04 | 30.25 | 30.02 | 30.14 | 12,565 | 29.19 |
| 12/03/2025 | 29.80 | 30.20 | 29.76 | 30.10 | 10,287 | 29.15 |
| 12/02/2025 | 30.13 | 30.20 | 29.87 | 29.98 | 35,679 | 29.04 |
| 12/01/2025 | 29.73 | 30.14 | 29.73 | 29.85 | 30,662 | 28.91 |
| 11/28/2025 | 30.46 | 30.86 | 29.11 | 30.19 | 38,552 | 29.24 |
| 11/26/2025 | 29.94 | 30.25 | 29.76 | 30.13 | 34,886 | 29.18 |
| 11/25/2025 | 29.57 | 29.76 | 29.29 | 29.73 | 21,395 | 28.79 |
| 11/24/2025 | 29.11 | 29.56 | 29.11 | 29.46 | 74,047 | 28.53 |
| 11/21/2025 | 29.39 | 29.39 | 28.68 | 29.26 | 183,672 | 28.34 |
| 11/20/2025 | 30.02 | 30.25 | 28.98 | 29.15 | 132,751 | 28.23 |
| 11/19/2025 | 29.61 | 29.80 | 29.46 | 29.55 | 237,462 | 28.62 |
| 11/18/2025 | 29.62 | 29.82 | 29.53 | 29.70 | 9,108 | 28.77 |
| 11/17/2025 | 30.20 | 30.20 | 29.70 | 29.84 | 18,519 | 28.90 |
| 11/14/2025 | 30.00 | 30.34 | 29.90 | 29.90 | 120,791 | 28.96 |
| 11/13/2025 | 30.86 | 30.86 | 30.23 | 30.38 | 33,259 | 29.42 |
| 11/12/2025 | 30.54 | 30.98 | 30.54 | 30.61 | 25,270 | 29.65 |
| 11/11/2025 | 30.80 | 31.16 | 30.61 | 30.80 | 21,717 | 29.83 |
| 11/10/2025 | 30.33 | 31.09 | 30.33 | 30.70 | 21,606 | 29.73 |
| 11/07/2025 | 30.29 | 30.36 | 30.01 | 30.19 | 4,042 | 29.24 |
| 11/06/2025 | 30.25 | 30.78 | 30.18 | 30.48 | 216,421 | 29.52 |
| 11/05/2025 | 30.30 | 30.71 | 30.27 | 30.71 | 16,823 | 29.74 |
| 11/04/2025 | 30.43 | 30.96 | 30.28 | 30.51 | 211,298 | 29.55 |
| 11/03/2025 | 31.16 | 31.55 | 31.03 | 31.24 | 44,065 | 30.26 |
| 10/31/2025 | 31.17 | 31.37 | 30.76 | 31.25 | 16,624 | 30.27 |
| 10/30/2025 | 31.19 | 31.41 | 30.98 | 31.08 | 19,184 | 30.11 |
| 10/29/2025 | 31.48 | 31.63 | 31.12 | 31.36 | 21,006 | 30.37 |
| 10/28/2025 | 31.51 | 31.51 | 31.25 | 31.42 | 34,373 | 30.43 |
| 10/27/2025 | 31.20 | 31.45 | 31.14 | 31.23 | 43,438 | 30.25 |
| 10/24/2025 | 31.15 | 31.19 | 30.85 | 30.87 | 45,444 | 29.90 |
| 10/23/2025 | 30.61 | 30.88 | 30.61 | 30.87 | 16,159 | 29.90 |
| 10/22/2025 | 30.74 | 30.79 | 30.28 | 30.54 | 35,331 | 29.58 |
| 10/21/2025 | 30.82 | 30.96 | 30.72 | 30.88 | 34,180 | 29.91 |
| 10/20/2025 | 31.18 | 31.18 | 30.93 | 31.11 | 11,587 | 30.13 |
| 10/17/2025 | 30.75 | 30.87 | 30.52 | 30.85 | 35,947 | 29.88 |
| 10/16/2025 | 31.04 | 31.39 | 30.78 | 30.78 | 13,431 | 29.81 |
| 10/15/2025 | 31.24 | 31.51 | 30.82 | 31.05 | 49,107 | 30.07 |
| 10/14/2025 | 30.98 | 31.24 | 30.41 | 30.92 | 44,842 | 29.95 |
| 10/13/2025 | 30.94 | 31.01 | 30.75 | 30.91 | 18,601 | 29.94 |
| 10/10/2025 | 31.33 | 31.33 | 30.24 | 30.24 | 38,130 | 29.29 |
| 10/09/2025 | 31.29 | 31.32 | 30.87 | 31.16 | 28,814 | 30.18 |
| 10/08/2025 | 31.20 | 31.20 | 30.95 | 31.02 | 19,782 | 30.04 |
| 10/07/2025 | 30.92 | 31.09 | 30.75 | 30.81 | 24,044 | 29.84 |
| 10/06/2025 | 31.11 | 31.11 | 30.80 | 30.90 | 16,422 | 29.93 |
| 10/03/2025 | 31.21 | 31.21 | 30.80 | 30.86 | 26,576 | 29.89 |
| 10/02/2025 | 31.17 | 31.17 | 30.76 | 30.84 | 26,760 | 29.87 |
| 10/01/2025 | 30.25 | 30.95 | 30.25 | 30.88 | 38,032 | 29.91 |