Adaptive Alpha Opportunities ETF (AGOX)
NYSEARCA: AGOX · Real-Time Price · USD
29.18
+0.30 (1.04%)
Nov 20, 2024, 3:59 PM EST - Market open
AGOX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 29.00 | 29.22 | 28.85 | 29.18 | 29.18 | 1.04% | 14,896 |
Nov 19, 2024 | 28.90 | 29.07 | 28.65 | 28.88 | 28.88 | -0.24% | 39,602 |
Nov 18, 2024 | 28.90 | 29.40 | 28.90 | 28.95 | 28.95 | 0.21% | 37,760 |
Nov 15, 2024 | 29.00 | 29.00 | 28.47 | 28.89 | 28.89 | -0.52% | 101,433 |
Nov 14, 2024 | 29.21 | 29.31 | 28.92 | 29.04 | 29.04 | -1.22% | 25,141 |
Nov 13, 2024 | 29.36 | 29.55 | 29.33 | 29.40 | 29.40 | - | 23,958 |
Nov 12, 2024 | 29.50 | 29.58 | 29.27 | 29.40 | 29.40 | -0.24% | 17,561 |
Nov 11, 2024 | 29.64 | 29.67 | 29.41 | 29.47 | 29.47 | -0.07% | 14,442 |
Nov 8, 2024 | 29.61 | 29.65 | 29.45 | 29.49 | 29.49 | -0.37% | 14,191 |
Nov 7, 2024 | 29.16 | 29.60 | 29.16 | 29.60 | 29.60 | 1.82% | 24,905 |
Nov 6, 2024 | 29.44 | 29.45 | 28.73 | 29.07 | 29.07 | 3.19% | 27,095 |
Nov 5, 2024 | 28.09 | 28.25 | 28.03 | 28.17 | 28.17 | 1.37% | 12,034 |
Nov 4, 2024 | 28.04 | 28.04 | 27.75 | 27.79 | 27.79 | -0.43% | 49,849 |
Nov 1, 2024 | 27.41 | 28.49 | 27.41 | 27.91 | 27.91 | -0.07% | 18,876 |
Oct 31, 2024 | 28.13 | 28.13 | 27.84 | 27.93 | 27.93 | -2.00% | 11,283 |
Oct 30, 2024 | 29.07 | 29.07 | 28.45 | 28.50 | 28.50 | -2.50% | 19,020 |
Oct 29, 2024 | 28.70 | 29.39 | 28.70 | 29.23 | 29.23 | 0.45% | 48,254 |
Oct 28, 2024 | 28.80 | 29.71 | 28.80 | 29.10 | 29.10 | 1.54% | 32,290 |
Oct 25, 2024 | 28.99 | 29.29 | 28.66 | 28.66 | 28.66 | 0.42% | 13,236 |
Oct 24, 2024 | 28.85 | 28.85 | 28.48 | 28.54 | 28.54 | -0.45% | 8,080 |
Oct 23, 2024 | 29.09 | 29.09 | 28.55 | 28.67 | 28.67 | -1.75% | 12,506 |
Oct 22, 2024 | 29.25 | 29.30 | 29.09 | 29.18 | 29.18 | -1.34% | 32,800 |
Oct 21, 2024 | 29.36 | 29.61 | 29.20 | 29.58 | 29.58 | 0.53% | 19,486 |
Oct 18, 2024 | 29.75 | 29.75 | 28.25 | 29.42 | 29.42 | -0.06% | 37,279 |
Oct 17, 2024 | 29.42 | 29.90 | 29.40 | 29.44 | 29.44 | 0.10% | 44,734 |
Oct 16, 2024 | 29.25 | 29.49 | 29.22 | 29.41 | 29.41 | 0.55% | 17,277 |
Oct 15, 2024 | 29.59 | 29.59 | 29.13 | 29.25 | 29.25 | -1.25% | 22,538 |
Oct 14, 2024 | 29.41 | 29.78 | 29.41 | 29.62 | 29.62 | 0.19% | 20,145 |
Oct 11, 2024 | 30.65 | 30.65 | 29.37 | 29.57 | 29.57 | 0.87% | 21,967 |
Oct 10, 2024 | 29.43 | 29.53 | 29.23 | 29.31 | 29.31 | -0.71% | 15,329 |
Oct 9, 2024 | 29.42 | 29.54 | 29.18 | 29.52 | 29.52 | 1.06% | 38,755 |
Oct 8, 2024 | 29.10 | 29.52 | 29.03 | 29.21 | 29.21 | 0.63% | 139,436 |
Oct 7, 2024 | 28.80 | 29.28 | 28.59 | 29.03 | 29.03 | 0.02% | 26,152 |
Oct 4, 2024 | 28.75 | 29.02 | 28.69 | 29.02 | 29.02 | 0.52% | 13,809 |
Oct 3, 2024 | 28.81 | 28.87 | 28.56 | 28.87 | 28.87 | 0.21% | 11,599 |
Oct 2, 2024 | 28.71 | 28.82 | 28.48 | 28.81 | 28.81 | -0.17% | 24,542 |
Oct 1, 2024 | 28.54 | 28.86 | 28.54 | 28.86 | 28.86 | 0.02% | 53,231 |
Sep 30, 2024 | 29.00 | 29.00 | 28.58 | 28.85 | 28.85 | -0.68% | 18,588 |
Sep 27, 2024 | 29.15 | 29.16 | 28.76 | 29.05 | 29.05 | -0.82% | 30,637 |
Sep 26, 2024 | 29.22 | 29.43 | 28.79 | 29.29 | 29.29 | 1.04% | 20,138 |
Sep 25, 2024 | 28.65 | 29.24 | 28.65 | 28.99 | 28.99 | -0.04% | 18,183 |
Sep 24, 2024 | 28.57 | 29.21 | 28.57 | 29.00 | 29.00 | 0.62% | 40,621 |
Sep 23, 2024 | 29.00 | 29.00 | 28.53 | 28.82 | 28.82 | -0.86% | 20,450 |
Sep 20, 2024 | 29.07 | 29.07 | 28.65 | 29.07 | 29.07 | 1.43% | 13,693 |
Sep 19, 2024 | 28.93 | 29.15 | 28.66 | 28.66 | 28.66 | 0.17% | 25,614 |
Sep 18, 2024 | 28.46 | 28.76 | 28.29 | 28.61 | 28.61 | 1.20% | 27,042 |
Sep 17, 2024 | 28.65 | 28.79 | 28.25 | 28.27 | 28.27 | -1.22% | 30,234 |
Sep 16, 2024 | 28.59 | 28.68 | 28.27 | 28.62 | 28.62 | 0.77% | 21,895 |
Sep 13, 2024 | 28.45 | 28.90 | 28.40 | 28.40 | 28.40 | -0.14% | 16,398 |
Sep 12, 2024 | 28.20 | 28.96 | 28.16 | 28.44 | 28.44 | 1.28% | 40,789 |
Sep 11, 2024 | 27.20 | 28.49 | 27.09 | 28.08 | 28.08 | 2.06% | 14,118 |
Sep 10, 2024 | 27.39 | 27.56 | 27.03 | 27.51 | 27.51 | 0.59% | 43,554 |
Sep 9, 2024 | 27.05 | 27.51 | 27.05 | 27.35 | 27.35 | 1.48% | 54,356 |
Sep 6, 2024 | 27.41 | 27.41 | 26.93 | 26.95 | 26.95 | -2.74% | 48,741 |
Sep 5, 2024 | 27.66 | 27.71 | 27.22 | 27.71 | 27.71 | - | 38,638 |
Sep 4, 2024 | 27.82 | 27.87 | 27.42 | 27.71 | 27.71 | -0.16% | 41,790 |
Sep 3, 2024 | 28.24 | 28.24 | 27.61 | 27.76 | 27.76 | -1.51% | 52,968 |
Aug 30, 2024 | 28.23 | 28.33 | 27.68 | 28.18 | 28.18 | -0.35% | 69,182 |
Aug 29, 2024 | 29.14 | 29.14 | 28.00 | 28.28 | 28.28 | -2.08% | 67,948 |
Aug 28, 2024 | 29.35 | 29.35 | 28.66 | 28.88 | 28.88 | 0.03% | 40,068 |
Aug 27, 2024 | 29.44 | 29.44 | 28.77 | 28.87 | 28.87 | -1.47% | 38,213 |
Aug 26, 2024 | 29.57 | 29.57 | 29.00 | 29.30 | 29.30 | 1.03% | 67,686 |
Aug 23, 2024 | 29.12 | 29.40 | 29.00 | 29.00 | 29.00 | -0.51% | 35,584 |
Aug 22, 2024 | 29.50 | 29.55 | 29.01 | 29.15 | 29.15 | -1.17% | 31,687 |
Aug 21, 2024 | 29.55 | 29.55 | 29.14 | 29.49 | 29.49 | 0.18% | 161,770 |
Aug 20, 2024 | 29.29 | 29.70 | 29.18 | 29.44 | 29.44 | -0.44% | 49,125 |
Aug 19, 2024 | 29.35 | 29.66 | 28.91 | 29.57 | 29.57 | 1.93% | 36,514 |
Aug 16, 2024 | 28.78 | 29.19 | 28.77 | 29.01 | 29.01 | -0.43% | 35,889 |
Aug 15, 2024 | 28.13 | 29.25 | 28.13 | 29.14 | 29.14 | 3.74% | 86,156 |
Aug 14, 2024 | 28.21 | 28.21 | 27.74 | 28.09 | 28.09 | 0.11% | 33,165 |
Aug 13, 2024 | 27.32 | 28.09 | 27.32 | 28.06 | 28.06 | 3.97% | 32,776 |
Aug 12, 2024 | 27.36 | 27.36 | 26.84 | 26.99 | 26.99 | -0.95% | 13,394 |
Aug 9, 2024 | 27.21 | 27.39 | 27.03 | 27.24 | 27.24 | 0.39% | 23,145 |
Aug 8, 2024 | 26.90 | 27.20 | 26.69 | 27.14 | 27.14 | 1.74% | 28,069 |
Aug 7, 2024 | 27.34 | 27.34 | 26.55 | 26.68 | 26.68 | -0.50% | 91,899 |
Aug 6, 2024 | 26.46 | 27.10 | 26.42 | 26.81 | 26.81 | 0.79% | 17,737 |
Aug 5, 2024 | 26.69 | 27.15 | 26.40 | 26.60 | 26.60 | -1.47% | 36,105 |
Aug 2, 2024 | 26.96 | 27.06 | 26.90 | 27.00 | 27.00 | -1.88% | 29,102 |
Aug 1, 2024 | 28.09 | 28.09 | 27.38 | 27.52 | 27.52 | -2.18% | 46,721 |
Jul 31, 2024 | 28.20 | 28.24 | 27.98 | 28.13 | 28.13 | 1.36% | 28,500 |
Jul 30, 2024 | 27.41 | 27.86 | 27.41 | 27.75 | 27.75 | 0.93% | 56,327 |
Jul 29, 2024 | 27.61 | 27.61 | 27.40 | 27.49 | 27.49 | -0.55% | 15,676 |
Jul 26, 2024 | 27.59 | 27.77 | 27.59 | 27.65 | 27.65 | 0.60% | 50,635 |
Jul 25, 2024 | 27.61 | 27.86 | 26.00 | 27.48 | 27.48 | 0.05% | 25,366 |
Jul 24, 2024 | 28.11 | 28.11 | 27.47 | 27.47 | 27.47 | -2.60% | 27,950 |
Jul 23, 2024 | 28.23 | 28.35 | 28.08 | 28.20 | 28.20 | 0.01% | 44,553 |
Jul 22, 2024 | 28.05 | 28.23 | 28.00 | 28.20 | 28.20 | 0.82% | 41,343 |
Jul 19, 2024 | 27.94 | 28.08 | 27.89 | 27.97 | 27.97 | -0.61% | 22,328 |
Jul 18, 2024 | 28.32 | 28.42 | 28.05 | 28.14 | 28.14 | -0.34% | 25,967 |
Jul 17, 2024 | 28.42 | 28.42 | 28.09 | 28.24 | 28.24 | -1.52% | 45,340 |
Jul 16, 2024 | 28.60 | 28.74 | 28.55 | 28.68 | 28.68 | 0.07% | 18,907 |
Jul 15, 2024 | 29.06 | 29.06 | 28.59 | 28.66 | 28.66 | -0.33% | 27,440 |
Jul 12, 2024 | 28.67 | 28.99 | 28.63 | 28.75 | 28.75 | 0.23% | 27,925 |
Jul 11, 2024 | 29.07 | 29.07 | 28.53 | 28.68 | 28.68 | -0.95% | 14,653 |
Jul 10, 2024 | 28.89 | 28.96 | 28.65 | 28.96 | 28.96 | 1.15% | 40,728 |
Jul 9, 2024 | 28.76 | 28.79 | 28.41 | 28.63 | 28.63 | 0.22% | 45,133 |
Jul 8, 2024 | 28.65 | 28.69 | 28.42 | 28.57 | 28.57 | 0.80% | 30,923 |
Jul 5, 2024 | 28.27 | 28.40 | 28.27 | 28.34 | 28.34 | 0.06% | 7,167 |
Jul 3, 2024 | 28.23 | 28.37 | 28.12 | 28.33 | 28.33 | 0.93% | 30,306 |
Jul 2, 2024 | 28.08 | 28.12 | 27.86 | 28.06 | 28.06 | 0.51% | 56,151 |