Adaptive Alpha Opportunities ETF (AGOX)
NYSEARCA: AGOX · Real-Time Price · USD
27.83
-0.34 (-1.21%)
Jun 17, 2025, 4:00 PM - Market closed
AGOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 28.62 | 28.89 | 28.40 | 28.49 | 28.49 | -1.18% | 26,960 |
| May 19, 2025 | 28.77 | 29.06 | 28.69 | 28.83 | 28.83 | -0.07% | 49,813 |
| May 16, 2025 | 28.87 | 29.08 | 28.57 | 28.85 | 28.85 | 0.70% | 19,424 |
| May 15, 2025 | 28.92 | 29.08 | 28.49 | 28.65 | 28.65 | -1.48% | 34,205 |
| May 14, 2025 | 29.09 | 29.11 | 28.77 | 29.08 | 29.08 | 0.98% | 34,067 |
| May 13, 2025 | 27.93 | 29.07 | 27.93 | 28.80 | 28.80 | 3.04% | 35,509 |
| May 12, 2025 | 28.21 | 28.23 | 27.61 | 27.95 | 27.95 | 4.27% | 40,207 |
| May 9, 2025 | 27.17 | 27.22 | 26.57 | 26.81 | 26.81 | -1.16% | 15,372 |
| May 8, 2025 | 27.02 | 27.44 | 26.90 | 27.12 | 27.12 | 0.37% | 18,112 |
| May 7, 2025 | 26.66 | 27.04 | 26.33 | 27.02 | 27.02 | 0.92% | 52,949 |
| May 6, 2025 | 26.57 | 26.85 | 26.36 | 26.78 | 26.78 | -2.35% | 17,878 |
| May 5, 2025 | 26.57 | 27.70 | 26.42 | 27.42 | 27.42 | 0.85% | 149,902 |
| May 2, 2025 | 26.49 | 27.19 | 26.48 | 27.19 | 27.19 | 3.42% | 15,328 |
| May 1, 2025 | 26.48 | 26.85 | 26.08 | 26.29 | 26.29 | 1.82% | 96,875 |
| Apr 30, 2025 | 25.58 | 26.04 | 25.50 | 25.82 | 25.82 | -1.60% | 56,313 |
| Apr 29, 2025 | 26.30 | 26.32 | 25.76 | 26.24 | 26.24 | -0.08% | 117,004 |
| Apr 28, 2025 | 26.30 | 26.30 | 25.65 | 26.26 | 26.26 | 0.67% | 28,293 |
| Apr 25, 2025 | 25.52 | 26.14 | 25.28 | 26.09 | 26.09 | 2.46% | 35,030 |
| Apr 24, 2025 | 25.20 | 25.69 | 24.93 | 25.46 | 25.46 | 2.62% | 24,425 |
| Apr 23, 2025 | 24.99 | 25.47 | 24.57 | 24.81 | 24.81 | 2.77% | 27,978 |
| Apr 22, 2025 | 23.82 | 24.56 | 23.57 | 24.14 | 24.14 | 0.96% | 44,493 |
| Apr 21, 2025 | 23.91 | 24.10 | 23.51 | 23.91 | 23.91 | 0.08% | 72,299 |
| Apr 17, 2025 | 25.65 | 25.65 | 23.82 | 23.89 | 23.89 | -1.81% | 54,752 |
| Apr 16, 2025 | 24.29 | 24.78 | 24.10 | 24.33 | 24.33 | 0.25% | 44,849 |
| Apr 15, 2025 | 24.69 | 24.97 | 24.27 | 24.27 | 24.27 | -0.53% | 28,139 |
| Apr 14, 2025 | 25.22 | 25.26 | 24.40 | 24.40 | 24.40 | -0.33% | 16,315 |
| Apr 11, 2025 | 24.20 | 26.60 | 23.00 | 24.48 | 24.48 | 4.21% | 51,734 |
| Apr 10, 2025 | 24.55 | 25.36 | 21.75 | 23.49 | 23.49 | -8.46% | 103,637 |
| Apr 9, 2025 | 22.65 | 25.72 | 22.60 | 25.66 | 25.66 | 10.22% | 121,456 |
| Apr 8, 2025 | 24.00 | 24.31 | 22.90 | 23.28 | 23.28 | 0.39% | 123,987 |
| Apr 7, 2025 | 23.33 | 24.50 | 21.31 | 23.19 | 23.19 | -1.02% | 172,475 |