Adaptive Hedged Multi-Asset Income ETF (AMAX)
NYSEARCA: AMAX · Real-Time Price · USD
8.02
-0.03 (-0.42%)
Dec 5, 2025, 4:00 PM EST - Market closed
AMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.06 | 8.07 | 8.00 | 8.02 | 8.02 | -0.36% | 10,986 |
| Dec 4, 2025 | 8.05 | 8.07 | 8.03 | 8.05 | 8.05 | -0.19% | 14,214 |
| Dec 3, 2025 | 8.05 | 8.09 | 8.05 | 8.06 | 8.06 | 0.19% | 4,690 |
| Dec 2, 2025 | 8.04 | 8.07 | 8.00 | 8.05 | 8.05 | 0.50% | 24,997 |
| Dec 1, 2025 | 8.01 | 8.01 | 7.96 | 8.01 | 8.01 | 0.19% | 28,168 |
| Nov 28, 2025 | 7.97 | 8.02 | 7.97 | 7.99 | 7.99 | -0.30% | 13,460 |
| Nov 26, 2025 | 8.00 | 8.03 | 7.95 | 8.01 | 8.01 | 0.07% | 6,980 |
| Nov 25, 2025 | 8.00 | 8.01 | 7.96 | 8.01 | 7.94 | -0.14% | 20,560 |
| Nov 24, 2025 | 7.88 | 8.02 | 7.88 | 8.02 | 7.95 | 1.49% | 25,502 |
| Nov 21, 2025 | 7.81 | 7.93 | 7.81 | 7.90 | 7.84 | - | 7,476 |
| Nov 20, 2025 | 8.01 | 8.03 | 7.89 | 7.90 | 7.84 | -0.74% | 18,943 |
| Nov 19, 2025 | 7.99 | 8.01 | 7.94 | 7.96 | 7.90 | -0.61% | 6,536 |
| Nov 18, 2025 | 7.97 | 8.03 | 7.96 | 8.01 | 7.94 | 0.55% | 331,544 |
| Nov 17, 2025 | 8.03 | 8.04 | 7.96 | 7.97 | 7.90 | -0.75% | 10,221 |
| Nov 14, 2025 | 7.99 | 8.05 | 7.96 | 8.03 | 7.96 | -0.57% | 36,916 |
| Nov 13, 2025 | 8.14 | 8.14 | 8.06 | 8.07 | 8.01 | -0.91% | 6,295 |
| Nov 12, 2025 | 8.16 | 8.16 | 8.13 | 8.15 | 8.08 | -0.18% | 5,740 |
| Nov 11, 2025 | 8.17 | 8.20 | 8.13 | 8.16 | 8.09 | -0.31% | 349,767 |
| Nov 10, 2025 | 8.19 | 8.20 | 8.14 | 8.19 | 8.12 | 1.24% | 52,650 |
| Nov 7, 2025 | 8.07 | 8.11 | 8.05 | 8.09 | 8.02 | 0.06% | 10,221 |
| Nov 6, 2025 | 8.09 | 8.15 | 8.05 | 8.08 | 8.01 | 0.25% | 52,410 |
| Nov 5, 2025 | 8.02 | 8.13 | 8.02 | 8.06 | 7.99 | 0.19% | 9,547 |
| Nov 4, 2025 | 8.00 | 8.10 | 8.00 | 8.05 | 7.98 | -0.98% | 37,951 |
| Nov 3, 2025 | 8.13 | 8.14 | 8.11 | 8.13 | 8.06 | -0.25% | 30,839 |
| Oct 31, 2025 | 8.17 | 8.18 | 8.11 | 8.15 | 8.08 | 0.15% | 19,740 |
| Oct 30, 2025 | 8.15 | 8.17 | 8.12 | 8.13 | 8.07 | -1.78% | 17,207 |
| Oct 29, 2025 | 8.34 | 8.34 | 8.18 | 8.28 | 8.15 | 0.12% | 37,185 |
| Oct 28, 2025 | 8.31 | 8.32 | 8.22 | 8.27 | 8.14 | -0.12% | 8,689 |
| Oct 27, 2025 | 8.30 | 8.30 | 8.22 | 8.28 | 8.15 | -0.24% | 11,399 |
| Oct 24, 2025 | 8.32 | 8.35 | 8.25 | 8.30 | 8.16 | 0.21% | 18,060 |
| Oct 23, 2025 | 8.31 | 8.34 | 8.24 | 8.28 | 8.15 | -0.20% | 13,951 |
| Oct 22, 2025 | 8.24 | 8.30 | 8.21 | 8.30 | 8.16 | 0.01% | 12,000 |
| Oct 21, 2025 | 8.34 | 8.36 | 8.29 | 8.30 | 8.16 | -1.44% | 21,381 |
| Oct 20, 2025 | 8.38 | 8.42 | 8.38 | 8.42 | 8.28 | 1.08% | 9,787 |
| Oct 17, 2025 | 8.36 | 8.40 | 8.31 | 8.33 | 8.19 | -0.83% | 33,112 |
| Oct 16, 2025 | 8.42 | 8.42 | 8.37 | 8.40 | 8.26 | 0.36% | 27,587 |
| Oct 15, 2025 | 8.38 | 8.43 | 8.33 | 8.37 | 8.23 | 0.31% | 47,219 |
| Oct 14, 2025 | 8.31 | 8.38 | 8.27 | 8.34 | 8.21 | -0.07% | 61,817 |
| Oct 13, 2025 | 8.30 | 8.37 | 8.28 | 8.35 | 8.21 | 1.33% | 20,620 |
| Oct 10, 2025 | 8.26 | 8.29 | 8.21 | 8.24 | 8.11 | 0.22% | 20,955 |
| Oct 9, 2025 | 8.33 | 8.33 | 8.21 | 8.22 | 8.09 | -1.00% | 40,084 |
| Oct 8, 2025 | 8.30 | 8.35 | 8.25 | 8.31 | 8.17 | 0.36% | 61,754 |
| Oct 7, 2025 | 8.28 | 8.30 | 8.25 | 8.28 | 8.14 | -0.24% | 50,111 |
| Oct 6, 2025 | 8.02 | 8.33 | 8.02 | 8.30 | 8.16 | 0.46% | 18,692 |
| Oct 3, 2025 | 8.24 | 8.32 | 8.24 | 8.26 | 8.12 | -0.46% | 7,496 |
| Oct 2, 2025 | 8.29 | 8.30 | 8.15 | 8.30 | 8.16 | 0.62% | 21,284 |
| Oct 1, 2025 | 8.22 | 8.25 | 8.20 | 8.24 | 8.11 | 0.60% | 21,616 |
| Sep 30, 2025 | 8.19 | 8.21 | 8.12 | 8.20 | 8.06 | 0.49% | 24,653 |
| Sep 29, 2025 | 8.12 | 8.19 | 8.09 | 8.16 | 8.02 | -0.55% | 41,523 |
| Sep 26, 2025 | 8.21 | 8.21 | 8.16 | 8.20 | 8.00 | 0.74% | 74,954 |