Adaptive Alpha Opportunities ETF (AGOX)
NYSEARCA: AGOX · Real-Time Price · USD
29.62
-0.21 (-0.70%)
At close: Aug 1, 2025, 4:00 PM
29.62
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
AGOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.39 | 29.76 | 29.39 | 29.62 | 29.62 | -0.70% | 12,851 |
| Jul 31, 2025 | 30.16 | 30.19 | 29.80 | 29.83 | 29.83 | -0.51% | 14,858 |
| Jul 30, 2025 | 29.95 | 30.18 | 29.83 | 29.98 | 29.98 | 0.53% | 15,255 |
| Jul 29, 2025 | 29.90 | 30.18 | 29.74 | 29.82 | 29.82 | -0.53% | 21,080 |
| Jul 28, 2025 | 30.00 | 30.00 | 29.84 | 29.98 | 29.98 | 0.39% | 11,694 |
| Jul 25, 2025 | 30.11 | 30.11 | 29.80 | 29.87 | 29.87 | -0.01% | 15,946 |
| Jul 24, 2025 | 30.21 | 30.21 | 29.78 | 29.87 | 29.87 | -0.21% | 15,815 |
| Jul 23, 2025 | 29.95 | 29.99 | 29.69 | 29.93 | 29.93 | 1.43% | 9,167 |
| Jul 22, 2025 | 29.47 | 29.67 | 29.38 | 29.51 | 29.51 | -0.43% | 20,188 |
| Jul 21, 2025 | 29.56 | 29.82 | 27.49 | 29.64 | 29.64 | -0.62% | 19,323 |
| Jul 18, 2025 | 29.85 | 29.93 | 29.72 | 29.82 | 29.82 | 0.17% | 29,119 |
| Jul 17, 2025 | 29.79 | 29.94 | 29.57 | 29.77 | 29.77 | 0.57% | 18,337 |
| Jul 16, 2025 | 29.53 | 29.60 | 29.16 | 29.60 | 29.60 | 0.07% | 23,513 |
| Jul 15, 2025 | 29.62 | 29.73 | 29.49 | 29.58 | 29.58 | 0.92% | 34,054 |
| Jul 14, 2025 | 30.00 | 30.00 | 29.14 | 29.31 | 29.31 | 0.59% | 16,144 |
| Jul 11, 2025 | 29.34 | 29.35 | 28.98 | 29.14 | 29.14 | -0.55% | 28,823 |
| Jul 10, 2025 | 29.14 | 29.31 | 29.03 | 29.30 | 29.30 | 0.62% | 19,426 |
| Jul 9, 2025 | 29.04 | 29.32 | 29.00 | 29.12 | 29.12 | 0.24% | 24,386 |
| Jul 8, 2025 | 29.14 | 29.15 | 28.90 | 29.05 | 29.05 | -0.48% | 36,279 |
| Jul 7, 2025 | 29.23 | 29.24 | 28.95 | 29.19 | 29.19 | -0.53% | 17,121 |
| Jul 3, 2025 | 29.20 | 29.51 | 29.06 | 29.35 | 29.35 | 0.91% | 20,271 |
| Jul 2, 2025 | 28.85 | 29.12 | 28.83 | 29.08 | 29.08 | 0.36% | 27,629 |
| Jul 1, 2025 | 29.48 | 29.48 | 28.88 | 28.98 | 28.98 | -2.05% | 30,010 |
| Jun 30, 2025 | 29.71 | 29.71 | 29.43 | 29.58 | 29.58 | 0.78% | 19,126 |
| Jun 27, 2025 | 28.93 | 29.44 | 28.93 | 29.35 | 29.35 | 1.46% | 15,208 |
| Jun 26, 2025 | 28.62 | 29.07 | 28.62 | 28.93 | 28.93 | 0.56% | 11,008 |
| Jun 25, 2025 | 28.67 | 28.91 | 28.58 | 28.77 | 28.77 | 0.95% | 11,472 |
| Jun 24, 2025 | 28.07 | 28.56 | 28.07 | 28.50 | 28.50 | 2.26% | 17,384 |
| Jun 23, 2025 | 27.51 | 27.95 | 27.51 | 27.87 | 27.87 | 0.22% | 28,362 |
| Jun 20, 2025 | 27.77 | 27.88 | 27.59 | 27.81 | 27.81 | 0.18% | 7,724 |
| Jun 18, 2025 | 27.76 | 28.17 | 27.72 | 27.76 | 27.76 | -0.25% | 20,434 |
| Jun 17, 2025 | 27.75 | 28.13 | 27.75 | 27.83 | 27.83 | -1.21% | 14,948 |
| Jun 16, 2025 | 27.92 | 28.51 | 27.92 | 28.17 | 28.17 | 0.32% | 14,612 |
| Jun 13, 2025 | 28.11 | 28.22 | 27.78 | 28.08 | 28.08 | -0.99% | 24,873 |
| Jun 12, 2025 | 27.99 | 28.37 | 27.99 | 28.36 | 28.36 | 0.04% | 19,902 |
| Jun 11, 2025 | 28.40 | 28.50 | 28.21 | 28.35 | 28.35 | 0.46% | 24,402 |
| Jun 10, 2025 | 28.10 | 28.41 | 28.05 | 28.22 | 28.22 | -0.59% | 9,326 |
| Jun 9, 2025 | 28.48 | 28.54 | 28.35 | 28.39 | 28.39 | 0.37% | 10,249 |
| Jun 6, 2025 | 28.55 | 28.55 | 28.17 | 28.28 | 28.28 | 0.04% | 9,095 |
| Jun 5, 2025 | 28.40 | 28.40 | 28.07 | 28.27 | 28.27 | -0.17% | 17,990 |
| Jun 4, 2025 | 28.29 | 28.40 | 28.13 | 28.32 | 28.32 | -0.43% | 23,915 |
| Jun 3, 2025 | 28.07 | 28.51 | 28.07 | 28.44 | 28.44 | 1.07% | 27,535 |
| Jun 2, 2025 | 27.97 | 28.18 | 27.79 | 28.14 | 28.14 | 1.44% | 37,540 |
| May 30, 2025 | 27.74 | 28.00 | 27.55 | 27.74 | 27.74 | -0.96% | 29,003 |
| May 29, 2025 | 28.61 | 28.61 | 27.67 | 28.01 | 28.01 | -0.37% | 49,841 |
| May 28, 2025 | 28.19 | 28.28 | 28.01 | 28.12 | 28.12 | 0.30% | 7,793 |
| May 27, 2025 | 27.87 | 28.24 | 27.86 | 28.03 | 28.03 | 1.63% | 20,740 |
| May 23, 2025 | 27.78 | 27.99 | 27.58 | 27.58 | 27.58 | -1.18% | 13,224 |
| May 22, 2025 | 27.57 | 28.37 | 27.57 | 27.91 | 27.91 | -0.32% | 14,110 |
| May 21, 2025 | 28.53 | 28.78 | 27.97 | 28.00 | 28.00 | -1.72% | 28,210 |