Adaptive Alpha Opportunities ETF (AGOX)

AGOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	33.83	34.63	33.74	34.18	34.18	0.83%	341,218
May 22, 2026	33.49	33.95	33.49	33.90	33.90	0.98%	38,245
May 21, 2026	33.69	33.80	33.35	33.57	33.57	-0.06%	57,069
May 20, 2026	33.50	33.95	33.24	33.59	33.59	0.18%	41,962
May 19, 2026	33.96	34.30	32.80	33.53	33.53	-0.37%	76,705
May 18, 2026	34.48	34.48	33.40	33.66	33.66	-1.91%	45,645
May 15, 2026	33.92	34.35	33.87	34.31	34.31	-1.38%	88,984
May 14, 2026	34.05	35.06	34.05	34.79	34.79	1.13%	694,217
May 13, 2026	33.59	34.42	33.32	34.40	34.40	2.40%	550,740
May 12, 2026	33.77	34.25	33.22	33.59	33.59	-1.67%	20,742
May 11, 2026	33.83	34.59	33.60	34.16	34.16	0.48%	116,158
May 8, 2026	33.42	34.00	33.42	34.00	34.00	2.41%	23,206
May 7, 2026	33.50	33.84	32.83	33.20	33.20	-	21,177
May 6, 2026	32.64	33.35	32.16	33.20	33.20	3.11%	103,805
May 5, 2026	32.01	32.64	31.76	32.20	32.20	0.74%	199,084
May 4, 2026	32.25	32.25	31.75	31.96	31.96	-0.40%	109,444
May 1, 2026	31.76	32.77	31.76	32.09	32.09	0.26%	108,551
Apr 30, 2026	31.96	32.40	31.50	32.01	32.01	1.23%	142,426
Apr 29, 2026	31.84	32.13	31.40	31.62	31.62	-0.24%	59,428
Apr 28, 2026	31.46	32.20	31.46	31.70	31.70	-1.22%	40,438
Apr 27, 2026	32.71	32.71	31.94	32.09	32.09	-0.93%	27,706
Apr 24, 2026	32.32	32.95	31.86	32.39	32.39	-0.43%	96,974
Apr 23, 2026	32.06	32.58	31.45	32.53	32.53	1.02%	53,094
Apr 22, 2026	31.65	32.84	31.65	32.20	32.20	-0.53%	28,228
Apr 21, 2026	32.20	32.37	31.70	32.37	32.37	2.83%	142,080
Apr 20, 2026	30.00	32.43	30.00	31.48	31.48	-2.51%	107,025
Apr 17, 2026	31.93	32.44	31.63	32.29	32.29	1.89%	39,396
Apr 16, 2026	30.96	31.86	30.91	31.69	31.69	1.41%	85,513
Apr 15, 2026	30.11	31.25	30.11	31.25	31.25	3.75%	59,697
Apr 14, 2026	28.98	30.93	28.98	30.12	30.12	4.69%	80,996
Apr 13, 2026	28.29	29.14	28.08	28.77	28.77	1.84%	39,819
Apr 10, 2026	28.55	29.01	28.24	28.25	28.25	-0.18%	70,536
Apr 9, 2026	28.28	28.90	27.98	28.30	28.30	-1.43%	240,395
Apr 8, 2026	27.72	28.91	27.72	28.71	28.71	5.78%	36,232
Apr 7, 2026	26.79	27.14	26.64	27.14	27.14	0.97%	40,235
Apr 6, 2026	27.37	27.37	26.80	26.88	26.88	-1.50%	60,414
Apr 2, 2026	27.19	27.29	26.55	27.29	27.29	1.26%	67,878
Apr 1, 2026	27.36	27.56	26.50	26.95	26.95	1.24%	234,682
Mar 31, 2026	25.93	26.85	25.93	26.62	26.62	3.30%	25,782
Mar 30, 2026	27.00	27.00	25.65	25.77	25.77	-4.17%	60,348
Mar 27, 2026	26.24	27.00	26.16	26.89	26.89	1.20%	98,405
Mar 26, 2026	26.81	27.00	26.36	26.57	26.57	-0.56%	110,318
Mar 25, 2026	26.91	27.52	26.67	26.72	26.72	0.45%	29,098
Mar 24, 2026	27.07	27.17	26.55	26.60	26.60	-1.48%	19,703
Mar 23, 2026	27.11	27.45	26.90	27.00	27.00	1.55%	44,009
Mar 20, 2026	26.68	26.98	26.29	26.59	26.59	-0.24%	20,484
Mar 19, 2026	26.83	26.95	26.47	26.65	26.65	-0.30%	13,323
Mar 18, 2026	27.26	27.26	26.73	26.73	26.73	-1.80%	143,867
Mar 17, 2026	27.17	27.62	26.99	27.22	27.22	0.55%	116,791
Mar 16, 2026	26.87	27.39	26.87	27.07	27.07	-0.26%	18,593

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.