Adaptive Alpha Opportunities ETF (AGOX)
NYSEARCA: AGOX · Real-Time Price · USD
30.41
-0.09 (-0.29%)
At close: Sep 17, 2025, 4:00 PM EDT
30.41
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:10 PM EDT
AGOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 30.27 | 30.47 | 30.27 | 30.41 | 30.41 | -0.29% | 65,570 |
| Sep 16, 2025 | 30.23 | 30.54 | 30.23 | 30.50 | 30.50 | 0.13% | 22,544 |
| Sep 15, 2025 | 30.42 | 30.56 | 30.37 | 30.46 | 30.46 | 0.53% | 20,440 |
| Sep 12, 2025 | 30.13 | 30.40 | 30.09 | 30.30 | 30.30 | 0.38% | 18,216 |
| Sep 11, 2025 | 29.99 | 30.27 | 29.89 | 30.18 | 30.18 | 0.83% | 39,527 |
| Sep 10, 2025 | 30.00 | 30.00 | 29.76 | 29.93 | 29.93 | 0.44% | 35,342 |
| Sep 9, 2025 | 29.77 | 29.87 | 29.66 | 29.80 | 29.80 | 0.30% | 26,165 |
| Sep 8, 2025 | 29.81 | 29.84 | 29.62 | 29.71 | 29.71 | 0.12% | 19,231 |
| Sep 5, 2025 | 29.71 | 29.99 | 29.55 | 29.68 | 29.68 | 0.20% | 19,586 |
| Sep 4, 2025 | 29.33 | 29.68 | 29.33 | 29.62 | 29.62 | 0.53% | 91,286 |
| Sep 3, 2025 | 29.65 | 29.65 | 29.31 | 29.46 | 29.46 | 0.30% | 27,338 |
| Sep 2, 2025 | 29.68 | 29.68 | 29.20 | 29.37 | 29.37 | -0.25% | 72,530 |
| Aug 29, 2025 | 29.68 | 29.80 | 29.44 | 29.45 | 29.45 | -1.28% | 109,963 |
| Aug 28, 2025 | 29.80 | 29.87 | 29.68 | 29.83 | 29.83 | -0.11% | 23,083 |
| Aug 27, 2025 | 29.31 | 29.88 | 29.31 | 29.86 | 29.86 | 0.17% | 35,778 |
| Aug 26, 2025 | 29.68 | 29.85 | 29.61 | 29.81 | 29.81 | 0.81% | 11,214 |
| Aug 25, 2025 | 29.45 | 29.76 | 29.45 | 29.57 | 29.57 | -0.30% | 30,045 |
| Aug 22, 2025 | 29.03 | 29.79 | 29.03 | 29.66 | 29.66 | 1.01% | 39,262 |
| Aug 21, 2025 | 29.42 | 29.43 | 29.29 | 29.36 | 29.36 | -0.17% | 14,668 |
| Aug 20, 2025 | 29.30 | 29.48 | 29.30 | 29.41 | 29.41 | -0.28% | 13,521 |
| Aug 19, 2025 | 29.74 | 29.74 | 29.45 | 29.49 | 29.49 | -0.91% | 26,062 |
| Aug 18, 2025 | 29.96 | 29.96 | 29.58 | 29.77 | 29.77 | -0.07% | 15,370 |
| Aug 15, 2025 | 30.14 | 30.14 | 29.75 | 29.79 | 29.79 | -1.07% | 17,153 |
| Aug 14, 2025 | 30.04 | 30.18 | 29.95 | 30.11 | 30.11 | 0.06% | 20,371 |
| Aug 13, 2025 | 30.46 | 30.46 | 29.95 | 30.09 | 30.09 | -0.12% | 18,444 |
| Aug 12, 2025 | 29.60 | 30.18 | 29.60 | 30.13 | 30.13 | 1.22% | 61,634 |
| Aug 11, 2025 | 29.67 | 29.95 | 29.67 | 29.77 | 29.77 | -0.23% | 20,163 |
| Aug 8, 2025 | 29.78 | 29.94 | 29.68 | 29.84 | 29.84 | 0.21% | 63,392 |
| Aug 7, 2025 | 30.11 | 30.11 | 29.66 | 29.77 | 29.77 | 0.02% | 15,026 |
| Aug 6, 2025 | 29.72 | 29.85 | 29.57 | 29.77 | 29.77 | 0.05% | 23,024 |
| Aug 5, 2025 | 29.83 | 30.00 | 29.63 | 29.75 | 29.75 | -0.66% | 13,420 |
| Aug 4, 2025 | 29.64 | 30.00 | 29.64 | 29.95 | 29.95 | 1.12% | 17,385 |
| Aug 1, 2025 | 29.39 | 29.76 | 29.39 | 29.62 | 29.62 | -0.70% | 12,851 |
| Jul 31, 2025 | 30.16 | 30.19 | 29.80 | 29.83 | 29.83 | -0.51% | 14,858 |
| Jul 30, 2025 | 29.95 | 30.18 | 29.83 | 29.98 | 29.98 | 0.53% | 15,255 |
| Jul 29, 2025 | 29.90 | 30.18 | 29.74 | 29.82 | 29.82 | -0.53% | 21,080 |
| Jul 28, 2025 | 30.00 | 30.00 | 29.84 | 29.98 | 29.98 | 0.39% | 11,694 |
| Jul 25, 2025 | 30.11 | 30.11 | 29.80 | 29.87 | 29.87 | -0.01% | 15,946 |
| Jul 24, 2025 | 30.21 | 30.21 | 29.78 | 29.87 | 29.87 | -0.21% | 15,815 |
| Jul 23, 2025 | 29.95 | 29.99 | 29.69 | 29.93 | 29.93 | 1.43% | 9,167 |
| Jul 22, 2025 | 29.47 | 29.67 | 29.38 | 29.51 | 29.51 | -0.43% | 20,188 |
| Jul 21, 2025 | 29.56 | 29.82 | 27.49 | 29.64 | 29.64 | -0.62% | 19,323 |
| Jul 18, 2025 | 29.85 | 29.93 | 29.72 | 29.82 | 29.82 | 0.17% | 29,119 |
| Jul 17, 2025 | 29.79 | 29.94 | 29.57 | 29.77 | 29.77 | 0.57% | 18,337 |
| Jul 16, 2025 | 29.53 | 29.60 | 29.16 | 29.60 | 29.60 | 0.07% | 23,513 |
| Jul 15, 2025 | 29.62 | 29.73 | 29.49 | 29.58 | 29.58 | 0.92% | 34,054 |
| Jul 14, 2025 | 30.00 | 30.00 | 29.14 | 29.31 | 29.31 | 0.59% | 16,144 |
| Jul 11, 2025 | 29.34 | 29.35 | 28.98 | 29.14 | 29.14 | -0.55% | 28,823 |
| Jul 10, 2025 | 29.14 | 29.31 | 29.03 | 29.30 | 29.30 | 0.62% | 19,426 |
| Jul 9, 2025 | 29.04 | 29.32 | 29.00 | 29.12 | 29.12 | 0.24% | 24,386 |