Adaptive Alpha Opportunities ETF (AGOX)
NYSEARCA: AGOX · Real-Time Price · USD
30.19
+0.06 (0.20%)
Nov 28, 2025, 1:00 PM EST - Market closed
AGOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 30.46 | 30.86 | 29.11 | 30.19 | 30.19 | 0.20% | 38,550 |
| Nov 26, 2025 | 29.94 | 30.25 | 29.76 | 30.13 | 30.13 | 1.35% | 34,886 |
| Nov 25, 2025 | 29.57 | 29.76 | 29.30 | 29.73 | 29.73 | 0.92% | 21,395 |
| Nov 24, 2025 | 29.11 | 29.56 | 29.11 | 29.46 | 29.46 | 0.68% | 74,047 |
| Nov 21, 2025 | 29.39 | 29.39 | 28.68 | 29.26 | 29.26 | 0.38% | 183,672 |
| Nov 20, 2025 | 30.02 | 30.25 | 28.98 | 29.15 | 29.15 | -1.35% | 132,751 |
| Nov 19, 2025 | 29.61 | 29.80 | 29.46 | 29.55 | 29.55 | -0.51% | 237,462 |
| Nov 18, 2025 | 29.62 | 29.82 | 29.53 | 29.70 | 29.70 | -0.48% | 9,108 |
| Nov 17, 2025 | 30.20 | 30.20 | 29.70 | 29.84 | 29.84 | -0.19% | 18,519 |
| Nov 14, 2025 | 30.00 | 30.34 | 29.90 | 29.90 | 29.90 | -1.58% | 120,791 |
| Nov 13, 2025 | 30.86 | 30.86 | 30.23 | 30.38 | 30.38 | -0.75% | 33,259 |
| Nov 12, 2025 | 30.54 | 30.98 | 30.54 | 30.61 | 30.61 | -0.63% | 25,270 |
| Nov 11, 2025 | 30.80 | 31.16 | 30.61 | 30.80 | 30.80 | 0.34% | 19,302 |
| Nov 10, 2025 | 30.33 | 31.09 | 30.33 | 30.70 | 30.70 | 1.71% | 21,606 |
| Nov 7, 2025 | 30.29 | 30.36 | 30.01 | 30.19 | 30.19 | -0.97% | 4,042 |
| 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 | 30.92 | 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 | 30.56 | 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 | 30.50 | -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 |