Adaptive Alpha Opportunities ETF (AGOX)

NYSEARCA: AGOX · Real-Time Price · USD

33.04

+0.50 (1.55%)

At close: Nov 4, 2026, 4:00 PM EST

33.45

+0.42 (1.26%)

After-hours: Nov 4, 2026, 4:10 PM EST

AGOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	32.56	33.65	32.54	33.04	33.04	1.55%	29,414
Nov 3, 2026	32.55	32.86	32.45	32.53	32.53	-0.94%	89,467
Nov 2, 2026	33.44	33.58	31.00	32.84	32.84	-0.48%	110,573
Oct 30, 2026	33.08	33.43	31.95	33.00	33.00	-0.27%	17,310
Oct 29, 2026	33.17	33.24	32.99	33.09	33.09	0.21%	15,049
Oct 28, 2026	34.34	34.34	33.00	33.02	33.02	-0.51%	14,210
Oct 27, 2026	32.46	33.19	32.46	33.19	33.19	2.15%	16,904
Oct 26, 2026	32.40	32.90	32.40	32.49	32.49	-0.38%	205,768
Oct 23, 2026	32.58	32.96	32.53	32.62	32.62	-1.32%	8,321
Oct 22, 2026	33.03	33.06	32.66	33.05	33.05	-0.84%	8,335
Oct 21, 2026	33.02	33.33	32.86	33.33	33.33	1.43%	8,565
Oct 20, 2026	32.99	32.99	32.53	32.86	32.86	0.03%	12,318
Oct 19, 2026	33.24	33.24	32.85	32.85	32.85	-0.44%	27,049
Oct 16, 2026	32.72	33.02	32.49	33.00	32.99	0.49%	22,746
Oct 15, 2026	32.92	33.15	32.65	32.84	32.84	0.08%	59,144
Oct 14, 2026	32.76	33.08	32.73	32.81	32.81	-0.36%	10,791
Oct 13, 2026	32.70	33.14	32.70	32.93	32.93	-0.62%	9,621
Oct 12, 2026	33.10	33.28	33.02	33.13	33.13	-0.78%	20,789
Oct 9, 2026	33.49	33.70	33.21	33.40	33.40	-0.41%	34,931
Oct 8, 2026	33.87	33.87	33.38	33.53	33.53	-0.55%	11,261
Oct 7, 2026	34.04	34.04	33.49	33.72	33.72	-0.44%	13,785
Oct 6, 2026	34.29	34.30	33.87	33.87	33.87	-0.10%	11,616
Oct 5, 2026	33.35	34.15	33.35	33.91	33.91	1.18%	10,721
Oct 2, 2026	33.83	33.92	33.50	33.51	33.51	0.12%	83,654
Oct 1, 2026	33.05	33.59	33.05	33.47	33.47	0.32%	36,196
Sep 30, 2026	33.09	33.64	33.09	33.36	33.36	0.10%	11,038
Sep 29, 2026	33.34	33.52	33.24	33.33	33.33	0.21%	64,094
Sep 28, 2026	33.27	33.45	33.26	33.26	33.26	-1.18%	7,093
Sep 25, 2026	33.71	33.80	33.45	33.66	33.66	-0.02%	205,808
Sep 24, 2026	33.28	33.71	33.27	33.67	33.67	-0.01%	14,849
Sep 23, 2026	33.74	33.85	33.49	33.67	33.67	-1.35%	17,925
Sep 22, 2026	33.72	34.20	33.72	34.13	34.13	0.22%	56,646
Sep 21, 2026	33.20	34.12	33.20	34.06	34.06	3.27%	20,516
Sep 18, 2026	33.36	33.36	32.70	32.98	32.98	0.11%	12,888
Sep 17, 2026	32.78	33.05	32.78	32.94	32.94	0.74%	9,125
Sep 16, 2026	32.93	32.93	32.41	32.70	32.70	-0.18%	28,169
Sep 15, 2026	32.78	32.88	32.54	32.76	32.76	-0.17%	9,336
Sep 14, 2026	32.68	32.99	32.59	32.81	32.81	-1.49%	32,053
Sep 11, 2026	33.21	33.40	33.04	33.31	33.31	0.82%	18,806
Sep 10, 2026	33.09	33.22	33.00	33.04	33.04	-1.14%	113,956
Sep 9, 2026	33.55	33.66	33.37	33.42	33.42	-0.42%	97,349
Sep 8, 2026	33.73	33.77	33.51	33.56	33.56	-0.09%	22,817
Sep 4, 2026	33.65	34.02	33.56	33.59	33.59	-0.74%	13,962
Sep 3, 2026	33.48	34.02	33.48	33.84	33.84	1.65%	20,395
Sep 2, 2026	33.01	33.47	33.01	33.29	33.29	0.16%	7,479
Sep 1, 2026	33.36	33.36	33.17	33.24	33.24	-1.35%	8,486
Aug 31, 2026	33.47	33.69	33.38	33.69	33.69	-0.11%	20,734
Aug 28, 2026	33.84	34.09	33.69	33.73	33.73	-0.95%	5,182
Aug 27, 2026	34.18	34.24	33.58	34.05	34.05	0.30%	17,501
Aug 26, 2026	33.47	34.01	33.47	33.95	33.95	0.43%	12,346