Adaptive Hedged Multi-Asset Income ETF (AMAX)
NYSEARCA: AMAX · Real-Time Price · USD
7.82
-0.11 (-1.38%)
Jun 27, 2025, 4:00 PM - Market closed
AMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.84 | 7.85 | 7.80 | 7.82 | 7.82 | -1.32% | 17,108 |
| Jun 26, 2025 | 7.90 | 7.93 | 7.89 | 7.93 | 7.86 | 0.42% | 3,034 |
| Jun 25, 2025 | 7.88 | 7.91 | 7.86 | 7.89 | 7.83 | 0.22% | 21,127 |
| Jun 24, 2025 | 7.84 | 7.89 | 7.84 | 7.88 | 7.81 | 0.36% | 2,775 |
| Jun 23, 2025 | 7.85 | 7.86 | 7.82 | 7.85 | 7.78 | 0.73% | 6,790 |
| Jun 20, 2025 | 7.87 | 7.93 | 7.75 | 7.79 | 7.73 | -1.08% | 38,315 |
| Jun 18, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.81 | -0.19% | 10,211 |
| Jun 17, 2025 | 7.90 | 7.92 | 7.88 | 7.89 | 7.82 | -0.06% | 7,135 |
| Jun 16, 2025 | 7.87 | 7.93 | 7.87 | 7.90 | 7.83 | -0.57% | 5,726 |
| Jun 13, 2025 | 7.91 | 7.94 | 7.87 | 7.94 | 7.87 | 0.38% | 24,444 |
| Jun 12, 2025 | 7.90 | 7.93 | 7.90 | 7.91 | 7.84 | 0.51% | 9,093 |
| Jun 11, 2025 | 7.88 | 7.91 | 7.86 | 7.87 | 7.80 | -0.19% | 2,815 |
| Jun 10, 2025 | 7.86 | 7.91 | 7.86 | 7.89 | 7.82 | 0.25% | 4,885 |
| Jun 9, 2025 | 7.81 | 7.89 | 7.81 | 7.87 | 7.80 | -0.19% | 2,994 |
| Jun 6, 2025 | 7.90 | 7.90 | 7.78 | 7.88 | 7.81 | 1.09% | 6,968 |
| Jun 5, 2025 | 7.84 | 7.88 | 7.80 | 7.80 | 7.73 | -0.62% | 6,750 |
| Jun 4, 2025 | 7.88 | 7.89 | 7.79 | 7.84 | 7.78 | 0.31% | 23,336 |
| Jun 3, 2025 | 7.80 | 7.87 | 7.77 | 7.82 | 7.76 | 0.04% | 7,393 |
| Jun 2, 2025 | 7.73 | 7.87 | 7.73 | 7.82 | 7.75 | 0.94% | 4,877 |
| May 30, 2025 | 7.79 | 7.79 | 7.70 | 7.74 | 7.68 | -0.97% | 17,481 |
| May 29, 2025 | 7.86 | 7.86 | 7.74 | 7.82 | 7.76 | -0.13% | 4,804 |
| May 28, 2025 | 7.80 | 7.87 | 7.80 | 7.83 | 7.71 | 0.38% | 1,768 |
| May 27, 2025 | 7.82 | 7.89 | 7.80 | 7.80 | 7.68 | -0.36% | 4,547 |
| May 23, 2025 | 7.80 | 7.83 | 7.80 | 7.83 | 7.71 | -0.28% | 364 |
| May 22, 2025 | 7.86 | 7.88 | 7.84 | 7.85 | 7.73 | -0.32% | 3,386 |
| May 21, 2025 | 7.91 | 7.95 | 7.85 | 7.88 | 7.76 | -0.69% | 4,770 |
| May 20, 2025 | 7.86 | 7.93 | 7.85 | 7.93 | 7.81 | 1.08% | 8,827 |
| May 19, 2025 | 7.79 | 7.87 | 7.79 | 7.85 | 7.73 | 0.58% | 4,335 |
| May 16, 2025 | 7.82 | 7.85 | 7.74 | 7.80 | 7.68 | -0.27% | 8,141 |
| May 15, 2025 | 7.77 | 7.83 | 7.77 | 7.82 | 7.70 | 0.01% | 2,211 |
| May 14, 2025 | 7.81 | 7.86 | 7.75 | 7.82 | 7.70 | 0.79% | 17,626 |
| May 13, 2025 | 7.80 | 7.84 | 7.72 | 7.76 | 7.64 | 0.25% | 3,459 |
| May 12, 2025 | 7.77 | 7.79 | 7.67 | 7.74 | 7.62 | 0.60% | 5,367 |
| May 9, 2025 | 7.75 | 7.75 | 7.69 | 7.69 | 7.58 | -0.47% | 242 |
| May 8, 2025 | 7.75 | 7.75 | 7.62 | 7.73 | 7.61 | 0.95% | 6,957 |
| May 7, 2025 | 7.66 | 7.69 | 7.60 | 7.66 | 7.54 | -0.04% | 3,598 |
| May 6, 2025 | 7.68 | 7.75 | 7.65 | 7.66 | 7.55 | 0.26% | 25,926 |
| May 5, 2025 | 7.62 | 7.68 | 7.62 | 7.64 | 7.53 | 0.33% | 3,707 |
| May 2, 2025 | 7.67 | 7.68 | 7.56 | 7.62 | 7.50 | 0.33% | 6,644 |
| May 1, 2025 | 7.54 | 7.64 | 7.54 | 7.59 | 7.48 | 0.64% | 4,405 |
| Apr 30, 2025 | 7.42 | 7.57 | 7.42 | 7.54 | 7.43 | -0.04% | 18,816 |
| Apr 29, 2025 | 7.47 | 7.59 | 7.47 | 7.55 | 7.43 | -0.26% | 1,616 |
| Apr 28, 2025 | 7.50 | 7.57 | 7.49 | 7.57 | 7.40 | 0.20% | 8,691 |
| Apr 25, 2025 | 7.48 | 7.55 | 7.48 | 7.55 | 7.39 | 0.67% | 648 |
| Apr 24, 2025 | 7.44 | 7.53 | 7.44 | 7.50 | 7.34 | 0.64% | 6,650 |
| Apr 23, 2025 | 7.44 | 7.46 | 7.39 | 7.45 | 7.29 | 1.42% | 2,685 |
| Apr 22, 2025 | 7.32 | 7.36 | 7.28 | 7.35 | 7.19 | 1.03% | 2,970 |
| Apr 21, 2025 | 7.32 | 7.32 | 7.24 | 7.27 | 7.12 | -1.18% | 1,062 |
| Apr 17, 2025 | 7.32 | 7.42 | 7.32 | 7.36 | 7.20 | 0.14% | 791 |
| Apr 16, 2025 | 7.42 | 7.42 | 7.35 | 7.35 | 7.19 | -1.34% | 1,691 |