Adaptive Alpha Opportunities ETF (AGOX)
NYSEARCA: AGOX · Real-Time Price · USD
28.55
+0.60 (2.15%)
May 13, 2025, 11:15 AM - Market open
AGOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.21 | 28.23 | 27.61 | 27.95 | 27.95 | 4.27% | 40,207 |
| May 9, 2025 | 27.17 | 27.22 | 26.57 | 26.81 | 26.81 | -1.16% | 15,372 |
| May 8, 2025 | 27.02 | 27.44 | 26.90 | 27.12 | 27.12 | 0.37% | 18,112 |
| May 7, 2025 | 26.66 | 27.04 | 26.33 | 27.02 | 27.02 | 0.92% | 52,949 |
| May 6, 2025 | 26.57 | 26.85 | 26.36 | 26.78 | 26.78 | -2.35% | 17,878 |
| May 5, 2025 | 26.57 | 27.70 | 26.42 | 27.42 | 27.42 | 0.85% | 149,902 |
| May 2, 2025 | 26.49 | 27.19 | 26.48 | 27.19 | 27.19 | 3.42% | 15,328 |
| May 1, 2025 | 26.48 | 26.85 | 26.08 | 26.29 | 26.29 | 1.82% | 96,875 |
| Apr 30, 2025 | 25.58 | 26.04 | 25.50 | 25.82 | 25.82 | -1.60% | 56,313 |
| Apr 29, 2025 | 26.30 | 26.32 | 25.76 | 26.24 | 26.24 | -0.08% | 117,004 |
| Apr 28, 2025 | 26.30 | 26.30 | 25.65 | 26.26 | 26.26 | 0.67% | 28,293 |
| Apr 25, 2025 | 25.52 | 26.14 | 25.28 | 26.09 | 26.09 | 2.46% | 35,030 |
| Apr 24, 2025 | 25.20 | 25.69 | 24.93 | 25.46 | 25.46 | 2.62% | 24,425 |
| Apr 23, 2025 | 24.99 | 25.47 | 24.57 | 24.81 | 24.81 | 2.77% | 27,978 |
| Apr 22, 2025 | 23.82 | 24.56 | 23.57 | 24.14 | 24.14 | 0.96% | 44,493 |
| Apr 21, 2025 | 23.91 | 24.10 | 23.51 | 23.91 | 23.91 | 0.08% | 72,299 |
| Apr 17, 2025 | 25.65 | 25.65 | 23.82 | 23.89 | 23.89 | -1.81% | 54,752 |
| Apr 16, 2025 | 24.29 | 24.78 | 24.10 | 24.33 | 24.33 | 0.25% | 44,849 |
| Apr 15, 2025 | 24.69 | 24.97 | 24.27 | 24.27 | 24.27 | -0.53% | 28,139 |
| Apr 14, 2025 | 25.22 | 25.26 | 24.40 | 24.40 | 24.40 | -0.33% | 16,315 |
| Apr 11, 2025 | 24.20 | 26.60 | 23.00 | 24.48 | 24.48 | 4.21% | 51,734 |
| Apr 10, 2025 | 24.55 | 25.36 | 21.75 | 23.49 | 23.49 | -8.46% | 103,637 |
| Apr 9, 2025 | 22.65 | 25.72 | 22.60 | 25.66 | 25.66 | 10.22% | 121,456 |
| Apr 8, 2025 | 24.00 | 24.31 | 22.90 | 23.28 | 23.28 | 0.39% | 123,987 |
| Apr 7, 2025 | 23.33 | 24.50 | 21.31 | 23.19 | 23.19 | -1.02% | 172,475 |
| Apr 4, 2025 | 23.71 | 24.32 | 23.27 | 23.43 | 23.43 | -3.15% | 40,719 |
| Apr 3, 2025 | 23.97 | 24.65 | 23.88 | 24.19 | 24.19 | -1.83% | 33,361 |
| Apr 2, 2025 | 24.59 | 24.87 | 24.38 | 24.64 | 24.64 | 1.07% | 57,359 |
| Apr 1, 2025 | 24.47 | 24.70 | 24.15 | 24.38 | 24.38 | -0.35% | 111,890 |
| Mar 31, 2025 | 24.54 | 24.70 | 23.84 | 24.47 | 24.47 | 0.68% | 243,583 |
| Mar 28, 2025 | 24.80 | 24.97 | 24.08 | 24.30 | 24.30 | -3.95% | 141,318 |
| Mar 27, 2025 | 24.50 | 25.33 | 24.50 | 25.30 | 25.30 | -0.78% | 23,606 |
| Mar 26, 2025 | 25.89 | 25.89 | 24.92 | 25.50 | 25.50 | -0.39% | 19,870 |
| Mar 25, 2025 | 25.78 | 25.80 | 25.21 | 25.60 | 25.60 | -0.56% | 27,662 |
| Mar 24, 2025 | 24.99 | 25.77 | 24.99 | 25.74 | 25.74 | 6.38% | 20,698 |
| Mar 21, 2025 | 23.84 | 24.70 | 23.84 | 24.20 | 24.20 | -0.73% | 49,637 |
| Mar 20, 2025 | 24.33 | 25.01 | 24.19 | 24.38 | 24.38 | -1.18% | 211,412 |
| Mar 19, 2025 | 24.57 | 25.09 | 24.27 | 24.67 | 24.67 | 0.28% | 52,676 |
| Mar 18, 2025 | 24.86 | 26.56 | 24.60 | 24.60 | 24.60 | -2.76% | 31,146 |
| Mar 17, 2025 | 25.00 | 25.50 | 25.00 | 25.30 | 25.30 | 0.24% | 15,825 |
| Mar 14, 2025 | 24.99 | 25.27 | 24.94 | 25.24 | 25.24 | 1.77% | 16,957 |
| Mar 13, 2025 | 25.35 | 25.35 | 24.41 | 24.80 | 24.80 | -1.31% | 18,365 |
| Mar 12, 2025 | 24.66 | 27.00 | 24.66 | 25.13 | 25.13 | 1.49% | 28,428 |
| Mar 11, 2025 | 25.01 | 25.19 | 24.69 | 24.76 | 24.76 | -1.94% | 53,000 |
| Mar 10, 2025 | 25.70 | 25.70 | 24.41 | 25.25 | 25.25 | -1.95% | 37,614 |
| Mar 7, 2025 | 25.99 | 25.99 | 25.32 | 25.75 | 25.75 | -1.26% | 55,526 |
| Mar 6, 2025 | 26.47 | 26.52 | 25.82 | 26.08 | 26.08 | -2.64% | 60,723 |
| Mar 5, 2025 | 26.59 | 26.95 | 26.19 | 26.79 | 26.79 | 1.93% | 32,535 |
| Mar 4, 2025 | 26.45 | 27.02 | 25.81 | 26.28 | 26.28 | -0.76% | 42,445 |
| Mar 3, 2025 | 27.64 | 27.64 | 26.33 | 26.48 | 26.48 | -3.15% | 100,192 |