Skip to main content
logo
Adaptive Alpha Opportunities ETF (AGOX)
NYSEARCA: AGOX · Real-Time Price · USD
30.91
+0.67 (2.22%)
At close: Oct 13, 2025, 4:00 PM EDT
30.91
0.00 (0.00%)
After-hours: Oct 13, 2025, 8:00 PM EDT

AGOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202530.9431.0130.7530.9130.912.22%16,429
Oct 10, 202531.3331.3330.2430.2430.24-2.95%38,130
Oct 9, 202531.2931.3230.8731.1631.160.46%28,814
Oct 8, 202531.2031.2030.9531.0231.020.67%19,782
Oct 7, 202530.9231.0930.7530.8130.81-0.29%24,044
Oct 6, 202531.1131.1130.8030.9030.900.13%16,422
Oct 3, 202531.2131.2130.8130.8630.860.06%26,576
Oct 2, 202531.1731.1730.7630.8430.84-0.13%26,760
Oct 1, 202530.2530.9530.2530.8830.880.60%38,032
Sep 30, 202530.4030.7030.4030.7030.700.43%23,059
Sep 29, 202530.4630.7630.4630.5730.570.41%31,563
Sep 26, 202530.4430.5430.2730.4430.440.31%27,017
Sep 25, 202530.3630.4830.2030.3530.35-0.52%29,022
Sep 24, 202530.3630.6730.3630.5130.51-0.49%10,831
Sep 23, 202530.8730.9530.5230.6530.65-0.64%18,547
Sep 22, 202530.3730.9230.3730.8530.850.53%16,053
Sep 19, 202530.5130.7430.4930.6930.690.22%25,210
Sep 18, 202530.3530.7430.3530.6230.620.70%16,040
Sep 17, 202530.2730.4730.2730.4130.41-0.29%65,570
Sep 16, 202530.2330.5430.2330.5030.500.13%22,544
Sep 15, 202530.4230.5630.3730.4630.460.53%20,440
Sep 12, 202530.1330.4030.0930.3030.300.38%18,216
Sep 11, 202529.9930.2729.8930.1830.180.83%39,527
Sep 10, 202530.0030.0029.7629.9329.930.44%35,342
Sep 9, 202529.7729.8729.6629.8029.800.30%26,165
Sep 8, 202529.8129.8429.6229.7129.710.12%19,231
Sep 5, 202529.7129.9929.5529.6829.680.20%19,586
Sep 4, 202529.3329.6829.3329.6229.620.53%91,286
Sep 3, 202529.6529.6529.3129.4629.460.30%27,338
Sep 2, 202529.6829.6829.2029.3729.37-0.25%72,530
Aug 29, 202529.6829.8029.4429.4529.45-1.28%109,963
Aug 28, 202529.8029.8729.6829.8329.83-0.11%23,083
Aug 27, 202529.3129.8829.3129.8629.860.17%35,778
Aug 26, 202529.6829.8529.6129.8129.810.81%11,214
Aug 25, 202529.4529.7629.4529.5729.57-0.30%30,045
Aug 22, 202529.0329.7929.0329.6629.661.01%39,262
Aug 21, 202529.4229.4329.2929.3629.36-0.17%14,668
Aug 20, 202529.3029.4829.3029.4129.41-0.28%13,521
Aug 19, 202529.7429.7429.4529.4929.49-0.91%26,062
Aug 18, 202529.9629.9629.5829.7729.77-0.07%15,370
Aug 15, 202530.1430.1429.7529.7929.79-1.07%17,153
Aug 14, 202530.0430.1829.9530.1130.110.06%20,371
Aug 13, 202530.4630.4629.9530.0930.09-0.12%18,444
Aug 12, 202529.6030.1829.6030.1330.131.22%61,634
Aug 11, 202529.6729.9529.6729.7729.77-0.23%20,163
Aug 8, 202529.7829.9429.6829.8429.840.21%63,392
Aug 7, 202530.1130.1129.6629.7729.770.02%15,026
Aug 6, 202529.7229.8529.5729.7729.770.05%23,024
Aug 5, 202529.8330.0029.6329.7529.75-0.66%13,420
Aug 4, 202529.6430.0029.6429.9529.951.12%17,385