Adaptive Alpha Opportunities ETF (AGOX)
NYSEARCA: AGOX · Real-Time Price · USD
30.48
-0.23 (-0.75%)
Nov 6, 2025, 4:00 PM EST - Market closed
AGOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 30.25 | 30.78 | 30.19 | 30.48 | 30.48 | -0.75% | 216,421 |
| Nov 5, 2025 | 30.30 | 30.71 | 30.27 | 30.71 | 30.71 | 0.66% | 16,823 |
| Nov 4, 2025 | 30.43 | 30.96 | 30.28 | 30.51 | 30.51 | -2.34% | 211,298 |
| Nov 3, 2025 | 31.16 | 31.55 | 31.03 | 31.24 | 31.24 | -0.03% | 44,065 |
| Oct 31, 2025 | 31.17 | 31.37 | 30.76 | 31.25 | 31.25 | 0.54% | 16,624 |
| Oct 30, 2025 | 31.19 | 31.41 | 30.98 | 31.08 | 31.08 | -0.87% | 19,184 |
| Oct 29, 2025 | 31.48 | 31.63 | 31.12 | 31.36 | 31.36 | -0.21% | 21,006 |
| Oct 28, 2025 | 31.51 | 31.51 | 31.25 | 31.42 | 31.42 | 0.61% | 34,373 |
| Oct 27, 2025 | 31.20 | 31.45 | 31.14 | 31.23 | 31.23 | 1.17% | 43,438 |
| Oct 24, 2025 | 31.15 | 31.19 | 30.85 | 30.87 | 30.87 | - | 45,444 |
| Oct 23, 2025 | 30.61 | 30.88 | 30.61 | 30.87 | 30.87 | 1.08% | 16,159 |
| Oct 22, 2025 | 30.74 | 30.79 | 30.28 | 30.54 | 30.54 | -1.10% | 35,331 |
| Oct 21, 2025 | 30.82 | 30.96 | 30.72 | 30.88 | 30.88 | -0.74% | 34,180 |
| Oct 20, 2025 | 31.18 | 31.18 | 30.94 | 31.11 | 31.11 | 0.84% | 11,587 |
| Oct 17, 2025 | 30.75 | 30.87 | 30.52 | 30.85 | 30.85 | 0.23% | 35,947 |
| Oct 16, 2025 | 31.04 | 31.39 | 30.78 | 30.78 | 30.78 | -0.87% | 13,431 |
| Oct 15, 2025 | 31.24 | 31.51 | 30.82 | 31.05 | 31.05 | 0.41% | 49,107 |
| Oct 14, 2025 | 30.98 | 31.24 | 30.41 | 30.93 | 30.93 | 0.05% | 44,842 |
| Oct 13, 2025 | 30.94 | 31.01 | 30.75 | 30.91 | 30.91 | 2.22% | 16,431 |
| Oct 10, 2025 | 31.33 | 31.33 | 30.24 | 30.24 | 30.24 | -2.95% | 38,130 |
| Oct 9, 2025 | 31.29 | 31.32 | 30.87 | 31.16 | 31.16 | 0.46% | 28,814 |
| Oct 8, 2025 | 31.20 | 31.20 | 30.95 | 31.02 | 31.02 | 0.67% | 19,782 |
| Oct 7, 2025 | 30.92 | 31.09 | 30.75 | 30.81 | 30.81 | -0.29% | 24,044 |
| Oct 6, 2025 | 31.11 | 31.11 | 30.80 | 30.90 | 30.90 | 0.13% | 16,422 |
| Oct 3, 2025 | 31.21 | 31.21 | 30.81 | 30.86 | 30.86 | 0.06% | 26,576 |
| Oct 2, 2025 | 31.17 | 31.17 | 30.76 | 30.84 | 30.84 | -0.13% | 26,760 |
| Oct 1, 2025 | 30.25 | 30.95 | 30.25 | 30.88 | 30.88 | 0.60% | 38,032 |
| Sep 30, 2025 | 30.40 | 30.70 | 30.40 | 30.70 | 30.70 | 0.43% | 23,059 |
| Sep 29, 2025 | 30.46 | 30.76 | 30.46 | 30.57 | 30.57 | 0.41% | 31,563 |
| Sep 26, 2025 | 30.44 | 30.54 | 30.27 | 30.44 | 30.44 | 0.31% | 27,017 |
| Sep 25, 2025 | 30.36 | 30.48 | 30.20 | 30.35 | 30.35 | -0.52% | 29,022 |
| Sep 24, 2025 | 30.36 | 30.67 | 30.36 | 30.51 | 30.51 | -0.49% | 10,831 |
| Sep 23, 2025 | 30.87 | 30.95 | 30.52 | 30.65 | 30.65 | -0.64% | 18,547 |
| Sep 22, 2025 | 30.37 | 30.92 | 30.37 | 30.85 | 30.85 | 0.53% | 16,053 |
| Sep 19, 2025 | 30.51 | 30.74 | 30.49 | 30.69 | 30.69 | 0.22% | 25,210 |
| Sep 18, 2025 | 30.35 | 30.74 | 30.35 | 30.62 | 30.62 | 0.70% | 16,040 |
| Sep 17, 2025 | 30.27 | 30.47 | 30.27 | 30.41 | 30.41 | -0.29% | 65,570 |
| Sep 16, 2025 | 30.23 | 30.54 | 30.23 | 30.50 | 30.50 | 0.13% | 22,544 |
| Sep 15, 2025 | 30.42 | 30.56 | 30.37 | 30.46 | 30.46 | 0.53% | 20,440 |
| Sep 12, 2025 | 30.13 | 30.40 | 30.09 | 30.30 | 30.30 | 0.38% | 18,216 |
| Sep 11, 2025 | 29.99 | 30.27 | 29.89 | 30.18 | 30.18 | 0.83% | 39,527 |
| Sep 10, 2025 | 30.00 | 30.00 | 29.76 | 29.93 | 29.93 | 0.44% | 35,342 |
| Sep 9, 2025 | 29.77 | 29.87 | 29.66 | 29.80 | 29.80 | 0.30% | 26,165 |
| Sep 8, 2025 | 29.81 | 29.84 | 29.62 | 29.71 | 29.71 | 0.12% | 19,231 |
| Sep 5, 2025 | 29.71 | 29.99 | 29.55 | 29.68 | 29.68 | 0.20% | 19,586 |
| Sep 4, 2025 | 29.33 | 29.68 | 29.33 | 29.62 | 29.62 | 0.53% | 91,286 |
| Sep 3, 2025 | 29.65 | 29.65 | 29.31 | 29.46 | 29.46 | 0.30% | 27,338 |
| Sep 2, 2025 | 29.68 | 29.68 | 29.20 | 29.37 | 29.37 | -0.25% | 72,530 |
| Aug 29, 2025 | 29.68 | 29.80 | 29.44 | 29.45 | 29.45 | -1.28% | 109,963 |
| Aug 28, 2025 | 29.80 | 29.87 | 29.68 | 29.83 | 29.83 | -0.11% | 23,083 |