Adaptive Alpha Opportunities ETF (AGOX)
NYSEARCA: AGOX · Real-Time Price · USD
24.47
+0.17 (0.68%)
Mar 31, 2025, 3:58 PM EDT - Market closed
AGOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 24.54 | 24.64 | 23.84 | 24.37 | - | 0.29% | 64,077 |
| Mar 28, 2025 | 24.80 | 24.97 | 24.08 | 24.30 | 24.30 | -3.95% | 141,318 |
| Mar 27, 2025 | 24.50 | 25.33 | 24.50 | 25.30 | 25.30 | -0.78% | 23,606 |
| Mar 26, 2025 | 25.89 | 25.89 | 24.92 | 25.50 | 25.50 | -0.39% | 19,870 |
| Mar 25, 2025 | 25.78 | 25.80 | 25.21 | 25.60 | 25.60 | -0.56% | 27,662 |
| Mar 24, 2025 | 24.99 | 25.77 | 24.99 | 25.74 | 25.74 | 6.38% | 20,698 |
| Mar 21, 2025 | 23.84 | 24.70 | 23.84 | 24.20 | 24.20 | -0.73% | 49,637 |
| Mar 20, 2025 | 24.33 | 25.01 | 24.19 | 24.38 | 24.38 | -1.18% | 211,412 |
| Mar 19, 2025 | 24.57 | 25.09 | 24.27 | 24.67 | 24.67 | 0.28% | 52,676 |
| Mar 18, 2025 | 24.86 | 26.56 | 24.60 | 24.60 | 24.60 | -2.76% | 31,146 |
| Mar 17, 2025 | 25.00 | 25.50 | 25.00 | 25.30 | 25.30 | 0.24% | 15,825 |
| Mar 14, 2025 | 24.99 | 25.27 | 24.94 | 25.24 | 25.24 | 1.77% | 16,957 |
| Mar 13, 2025 | 25.35 | 25.35 | 24.41 | 24.80 | 24.80 | -1.31% | 18,365 |
| Mar 12, 2025 | 24.66 | 27.00 | 24.66 | 25.13 | 25.13 | 1.49% | 28,428 |
| Mar 11, 2025 | 25.01 | 25.19 | 24.69 | 24.76 | 24.76 | -1.94% | 53,000 |
| Mar 10, 2025 | 25.70 | 25.70 | 24.41 | 25.25 | 25.25 | -1.95% | 37,614 |
| Mar 7, 2025 | 25.99 | 25.99 | 25.32 | 25.75 | 25.75 | -1.26% | 55,526 |
| Mar 6, 2025 | 26.47 | 26.52 | 25.82 | 26.08 | 26.08 | -2.64% | 60,723 |
| Mar 5, 2025 | 26.59 | 26.95 | 26.19 | 26.79 | 26.79 | 1.93% | 32,535 |
| Mar 4, 2025 | 26.45 | 27.02 | 25.81 | 26.28 | 26.28 | -0.76% | 42,445 |
| Mar 3, 2025 | 27.64 | 27.64 | 26.33 | 26.48 | 26.48 | -3.15% | 100,192 |
| Feb 28, 2025 | 27.27 | 27.48 | 26.87 | 27.34 | 27.34 | 0.22% | 18,106 |
| Feb 27, 2025 | 27.87 | 27.87 | 27.08 | 27.28 | 27.28 | -0.69% | 12,557 |
| Feb 26, 2025 | 27.19 | 28.04 | 27.19 | 27.47 | 27.47 | 0.30% | 43,208 |
| Feb 25, 2025 | 27.74 | 27.74 | 27.16 | 27.39 | 27.39 | -1.34% | 42,781 |
| Feb 24, 2025 | 28.61 | 28.61 | 27.48 | 27.76 | 27.76 | -1.53% | 28,920 |
| Feb 21, 2025 | 28.92 | 28.92 | 27.74 | 28.19 | 28.19 | -1.74% | 14,725 |
| Feb 20, 2025 | 28.61 | 28.70 | 28.30 | 28.69 | 28.69 | 0.28% | 13,567 |
| Feb 19, 2025 | 28.96 | 28.96 | 28.54 | 28.61 | 28.61 | -1.28% | 24,275 |
| Feb 18, 2025 | 28.79 | 29.07 | 26.19 | 28.98 | 28.98 | 1.90% | 24,869 |
| Feb 14, 2025 | 28.12 | 28.64 | 28.10 | 28.44 | 28.44 | 0.18% | 19,291 |
| Feb 13, 2025 | 28.16 | 28.39 | 28.02 | 28.39 | 28.39 | 1.14% | 16,766 |
| Feb 12, 2025 | 27.96 | 28.24 | 27.87 | 28.07 | 28.07 | -1.16% | 19,072 |
| Feb 11, 2025 | 28.22 | 28.40 | 28.03 | 28.40 | 28.40 | -0.60% | 21,820 |
| Feb 10, 2025 | 28.42 | 28.57 | 28.13 | 28.57 | 28.57 | 0.85% | 18,107 |
| Feb 7, 2025 | 28.53 | 28.53 | 27.93 | 28.33 | 28.33 | -0.18% | 18,449 |
| Feb 6, 2025 | 28.19 | 28.61 | 27.97 | 28.38 | 28.38 | 0.67% | 35,659 |
| Feb 5, 2025 | 27.67 | 28.19 | 27.67 | 28.19 | 28.19 | 1.08% | 14,640 |
| Feb 4, 2025 | 27.58 | 27.90 | 27.48 | 27.89 | 27.89 | 1.75% | 25,218 |
| Feb 3, 2025 | 26.93 | 27.71 | 26.93 | 27.41 | 27.41 | -1.90% | 34,258 |
| Jan 31, 2025 | 28.10 | 28.38 | 27.53 | 27.94 | 27.94 | -0.29% | 34,763 |
| Jan 30, 2025 | 28.24 | 28.24 | 27.67 | 28.02 | 28.02 | 0.24% | 23,651 |
| Jan 29, 2025 | 28.04 | 28.18 | 27.77 | 27.95 | 27.95 | -0.52% | 43,111 |
| Jan 28, 2025 | 27.70 | 28.33 | 27.09 | 28.10 | 28.10 | 1.77% | 29,020 |
| Jan 27, 2025 | 28.35 | 28.35 | 27.29 | 27.61 | 27.61 | -3.93% | 26,198 |
| Jan 24, 2025 | 29.16 | 29.21 | 28.69 | 28.74 | 28.74 | -2.28% | 34,499 |
| Jan 23, 2025 | 28.77 | 29.41 | 28.29 | 29.41 | 29.41 | 1.27% | 17,099 |
| Jan 22, 2025 | 29.00 | 29.37 | 28.70 | 29.04 | 29.04 | 1.93% | 41,687 |
| Jan 21, 2025 | 28.50 | 28.90 | 28.29 | 28.49 | 28.49 | 1.14% | 28,330 |
| Jan 17, 2025 | 27.52 | 28.34 | 27.52 | 28.17 | 28.17 | 1.66% | 53,036 |