Skip to main content
Adaptive Hedged Multi-Asset Income ETF (AMAX)
NYSEARCA: AMAX · Real-Time Price · USD
7.85
-0.07 (-0.88%)
Feb 21, 2025, 3:45 PM EST - Market closed

AMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20257.927.987.777.867.86-0.88%3,199
Feb 20, 20257.908.017.867.937.93-0.38%6,209
Feb 19, 20257.948.007.907.967.960.06%5,829
Feb 18, 20257.917.997.907.957.950.44%5,078
Feb 14, 20257.957.957.927.927.920.33%1,692
Feb 13, 20257.907.907.827.897.890.56%4,497
Feb 12, 20257.787.857.787.857.85-0.51%4,911
Feb 11, 20257.947.947.857.897.89-0.04%3,567
Feb 10, 20257.927.967.817.897.891.13%5,034
Feb 7, 20258.008.007.807.807.80-1.48%9,723
Feb 6, 20257.817.997.817.927.921.24%56,719
Feb 5, 20257.897.987.827.827.820.39%1,183
Feb 4, 20257.817.967.797.797.79-1.20%13,180
Feb 3, 20257.827.927.807.897.89-0.82%4,150
Jan 31, 20257.897.987.837.957.951.02%20,983
Jan 30, 20257.857.947.857.877.870.51%3,066
Jan 29, 20258.008.007.837.837.78-1.20%6,247
Jan 28, 20257.898.017.847.937.870.38%7,736
Jan 27, 20257.957.957.897.907.84-0.59%4,017
Jan 24, 20257.968.027.847.947.89-0.55%157,204
Jan 23, 20257.858.027.857.997.93-0.05%7,334
Jan 22, 20257.968.037.967.997.940.71%5,437
Jan 21, 20257.788.007.787.937.882.24%10,488
Jan 17, 20257.857.987.767.767.71-0.39%20,558
Jan 16, 20257.817.947.797.797.74-0.38%13,360
Jan 15, 20257.817.917.707.827.770.26%6,819
Jan 14, 20257.687.827.687.807.750.61%7,138
Jan 13, 20257.717.807.717.757.70-0.14%10,514
Jan 10, 20257.697.837.687.767.71-0.21%2,486
Jan 8, 20257.817.817.767.787.73-0.06%5,934
Jan 7, 20257.847.887.797.797.73-0.45%8,959
Jan 6, 20257.827.887.827.827.770.10%14,091
Jan 3, 20257.807.857.807.817.76-0.04%7,289
Jan 2, 20257.817.827.817.827.760.51%5,083
Dec 31, 20247.837.837.767.787.72-0.58%13,026
Dec 30, 20247.797.827.777.827.77-0.38%3,217
Dec 27, 20247.917.917.857.857.75-0.76%4,169
Dec 26, 20247.867.937.867.917.810.16%13,892
Dec 24, 20247.867.927.857.907.790.30%3,285
Dec 23, 20247.877.917.857.877.77-0.34%8,257
Dec 20, 20247.817.977.817.907.801.02%35,104
Dec 19, 20247.857.857.817.827.72-1.71%3,319
Dec 18, 20248.008.037.917.967.85-0.80%25,197
Dec 17, 20248.018.037.968.027.910.15%9,825
Dec 16, 20248.038.037.978.017.900.57%8,988
Dec 13, 20248.228.227.957.967.86-0.40%4,290
Dec 12, 20248.038.047.978.007.89-0.60%4,803
Dec 11, 20248.068.098.008.047.940.66%32,337
Dec 10, 20247.988.047.987.997.89-0.06%2,533
Dec 9, 20248.048.047.988.007.89-0.25%7,621
Dec 6, 20248.048.048.028.027.910.31%7,880
Dec 5, 20248.008.007.997.997.89-0.19%6,910
Dec 4, 20247.988.017.988.017.900.44%1,591
Dec 3, 20248.008.007.977.977.870.13%1,275
Dec 2, 20247.918.007.897.967.860.44%14,821
Nov 29, 20247.947.947.937.937.82-0.68%360
Nov 27, 20247.978.017.957.987.820.24%3,824
Nov 26, 20247.938.007.937.967.80-0.35%3,195
Nov 25, 20247.977.997.977.997.83-0.21%3,533
Nov 22, 20247.998.017.958.017.850.44%2,064
Nov 21, 20247.997.997.937.977.81-0.13%4,291
Nov 20, 20247.978.017.937.987.82-20,499
Nov 19, 20247.927.987.907.987.820.25%27,008
Nov 18, 20247.957.967.907.967.800.89%11,317
Nov 15, 20247.927.927.847.897.73-0.53%10,833
Nov 14, 20248.018.017.937.937.78-0.09%9,918
Nov 13, 20247.987.987.947.947.78-1.01%11,396
Nov 12, 20248.048.047.968.027.86-5,119
Nov 11, 20248.068.067.998.027.86-0.62%2,261
Nov 8, 20248.088.088.048.077.910.19%2,436
Nov 7, 20248.088.098.058.067.900.44%2,016
Nov 6, 20248.068.067.988.027.86-0.06%21,203
Nov 5, 20248.018.048.018.037.870.94%32,527
Nov 4, 20247.988.037.957.957.79-0.19%33,299
Nov 1, 20248.028.027.977.977.81-0.34%3,791
Oct 31, 20248.038.037.967.997.83-0.22%7,892
Oct 30, 20247.968.027.968.017.85-0.56%13,978
Oct 29, 20248.038.078.028.067.84-10,705
Oct 28, 20248.068.078.068.067.84-0.06%602
Oct 25, 20248.068.088.068.067.850.06%6,487
Oct 24, 20248.028.088.028.067.840.94%43,353
Oct 23, 20248.038.057.987.987.77-1.12%14,826
Oct 22, 20248.108.108.078.077.86-9,580
Oct 21, 20248.098.098.058.077.86-0.28%1,408
Oct 18, 20248.128.128.078.097.880.16%6,767
Oct 17, 20248.088.098.068.087.87-0.05%5,063
Oct 16, 20248.068.108.068.087.870.30%6,094
Oct 15, 20248.068.068.068.067.85-0.19%552
Oct 14, 20248.108.108.078.087.86-0.43%4,493
Oct 11, 20248.138.148.108.117.900.56%12,001
Oct 10, 20248.078.078.068.077.850.19%8,377
Oct 9, 20248.088.088.058.057.84-0.12%5,513
Oct 8, 20248.068.068.058.067.85-0.14%14,855
Oct 7, 20248.078.088.068.077.860.07%3,983
Oct 4, 20248.068.088.068.077.850.06%2,560
Oct 3, 20248.078.088.038.067.85-0.04%3,130
Oct 2, 20248.098.098.068.067.85-0.14%13,583
Oct 1, 20248.128.128.068.077.86-0.22%28,188
Sep 30, 20248.098.118.068.097.880.22%10,119
Sep 27, 20248.048.118.048.077.86-0.36%6,918