Home

Adaptive Alpha Opportunities ETF (AGOX)

25.25
-0.50 (-1.94%)
SummaryNewsPress ReleasesChartHistorical
DateOpenHighLowCloseVolumeAdjusted Close
3/10/202525.7025.7024.4125.2537,61425.25
3/07/202525.9925.9925.3225.7555,52625.75
3/06/202526.4726.5225.8226.0860,72326.08
3/05/202526.5926.9526.1926.7932,53526.79
3/04/202526.4527.0225.8126.2842,82026.28
3/03/202527.6427.6426.3326.48100,19226.48
2/28/202527.2727.4826.8727.3418,10627.34
2/27/202527.8727.8727.0827.2812,55727.28
2/26/202527.1928.0427.1927.4743,20827.47
2/25/202527.7427.7427.1627.3942,78127.39
2/24/202528.6128.6127.4827.7628,92027.76
2/21/202528.9228.9227.7428.1914,72528.19
2/20/202528.6128.7028.3028.6913,56728.69
2/19/202528.9628.9628.5428.6124,27528.61
2/18/202528.7929.0726.1928.9824,86828.98
2/14/202528.1228.6428.1028.4419,29128.44
2/13/202528.1628.3928.0228.3916,76628.39
2/12/202527.9628.2427.8728.0719,07228.07
2/11/202528.2228.4028.0328.4021,82028.40
2/10/202528.4228.5728.1328.5718,10728.57
2/07/202528.5328.5327.9328.3318,44928.33
2/06/202528.1928.6127.9728.3835,65928.38
2/05/202527.6628.1927.6628.1914,64028.19
2/04/202527.5827.9027.4827.8925,21827.89
2/03/202526.9327.7126.9327.4134,25827.41
1/31/202528.1028.3827.5327.9434,76327.94
1/30/202528.2428.2427.6728.0223,65128.02
1/29/202528.0428.1827.7727.9543,11127.95
1/28/202527.7028.3327.0928.1029,02028.10
1/27/202528.3528.3527.2927.6126,19827.61
1/24/202529.1629.2128.6928.7434,49928.74
1/23/202528.7729.4128.2929.4117,09929.41
1/22/202529.0029.3728.7029.0441,68729.04
1/21/202528.5028.9028.2928.4928,33028.49
1/17/202527.5228.3427.5228.1753,03628.17
1/16/202527.4628.0227.4627.7114,78227.71
1/15/202527.4228.0027.4227.7734,65027.77
1/14/202527.3827.4526.9827.3964,91327.39
1/13/202526.6627.0926.5327.0932,79627.09
1/10/202527.6127.6126.3026.9342,54726.93
1/08/202527.2027.4127.0227.2313,78227.23
1/07/202527.7827.7827.0427.2163,93927.21
1/06/202527.9428.0227.5527.8552,49227.85
1/03/202527.3127.8127.1027.4462,95527.44
1/02/202526.9827.5426.9827.5469,58927.54
12/31/202427.380.0027.3827.16027.16
12/30/202427.3027.4726.8727.3840,17327.38
12/27/202427.7627.8227.3827.8299,79327.82
12/26/202427.9928.1127.8028.1119,85928.11
12/24/202427.8528.0527.6727.9617,10127.96
12/23/202427.7227.8327.1427.82125,01727.82
12/20/202426.7027.7125.2127.4497,73127.44
12/19/202428.5128.5128.0828.3838,90227.31
12/18/202429.5429.5427.9028.7374,67727.65
12/17/202429.2529.4028.9628.9617,03727.87
12/16/202429.6629.6629.2629.2615,91128.16
12/13/202429.5829.5829.1229.3018,69728.20
12/12/202429.5729.5929.2029.2014,61428.10
12/11/202429.3229.6929.1929.6729,25328.55