Skip to main content
Adaptive Hedged Multi-Asset Income ETF (AMAX)
NYSEARCA: AMAX · Real-Time Price · USD
8.00
+0.03 (0.38%)
Nov 22, 2024, 3:04 PM EST - Market closed

AMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20247.998.017.958.018.010.44%2,064
Nov 21, 20247.997.997.937.977.97-0.13%4,291
Nov 20, 20247.978.017.937.987.98-20,499
Nov 19, 20247.927.987.907.987.980.25%27,008
Nov 18, 20247.957.967.907.967.960.89%11,317
Nov 15, 20247.927.927.847.897.89-0.53%10,833
Nov 14, 20248.018.017.937.937.93-0.09%9,918
Nov 13, 20247.987.987.947.947.94-1.01%11,396
Nov 12, 20248.048.047.968.028.02-5,119
Nov 11, 20248.068.067.998.028.02-0.62%2,261
Nov 8, 20248.088.088.048.078.070.19%2,436
Nov 7, 20248.088.098.058.068.060.44%2,016
Nov 6, 20248.068.067.988.028.02-0.06%21,203
Nov 5, 20248.018.048.018.038.030.94%32,527
Nov 4, 20247.988.037.957.957.95-0.19%33,299
Nov 1, 20248.028.027.977.977.97-0.34%3,791
Oct 31, 20248.038.037.967.997.99-0.22%7,892
Oct 30, 20247.968.027.968.018.01-0.56%13,978
Oct 29, 20248.038.078.028.068.00-10,705
Oct 28, 20248.068.078.068.068.00-0.06%602
Oct 25, 20248.068.088.068.068.010.06%6,487
Oct 24, 20248.028.088.028.068.000.94%43,353
Oct 23, 20248.038.057.987.987.93-1.12%14,826
Oct 22, 20248.108.108.078.078.02-9,580
Oct 21, 20248.098.098.058.078.02-0.28%1,408
Oct 18, 20248.128.128.078.098.040.16%6,767
Oct 17, 20248.088.098.068.088.03-0.05%5,063
Oct 16, 20248.068.108.068.088.030.30%6,094
Oct 15, 20248.068.068.068.068.01-0.19%552
Oct 14, 20248.108.108.078.088.02-0.43%4,493
Oct 11, 20248.138.148.108.118.060.56%12,001
Oct 10, 20248.078.078.068.078.010.19%8,377
Oct 9, 20248.088.088.058.058.00-0.12%5,513
Oct 8, 20248.068.068.058.068.01-0.14%14,855
Oct 7, 20248.078.088.068.078.020.07%3,983
Oct 4, 20248.068.088.068.078.010.06%2,560
Oct 3, 20248.078.088.038.068.01-0.04%3,130
Oct 2, 20248.098.098.068.068.01-0.14%13,583
Oct 1, 20248.128.128.068.078.02-0.22%28,188
Sep 30, 20248.098.118.068.098.040.22%10,119
Sep 27, 20248.048.118.048.078.02-0.36%6,918
Sep 26, 20248.098.138.098.108.000.05%3,682
Sep 25, 20248.148.148.098.107.99-0.75%10,496
Sep 24, 20248.088.168.088.168.050.25%17,262
Sep 23, 20248.098.148.098.148.030.71%1,175
Sep 20, 20248.138.148.088.087.98-0.33%5,680
Sep 19, 20248.118.158.118.118.011.12%62,440
Sep 18, 20248.048.118.028.027.92-0.84%15,709
Sep 17, 20248.108.108.088.097.980.10%2,502
Sep 16, 20248.118.128.088.087.980.19%16,090
Sep 13, 20248.088.088.078.077.960.22%3,968
Sep 12, 20248.068.068.058.057.940.15%1,373
Sep 11, 20247.998.047.998.047.930.12%1,355
Sep 10, 20248.038.038.028.037.920.12%2,916
Sep 9, 20247.978.027.978.027.910.25%1,682
Sep 6, 20248.008.038.008.007.89-0.49%1,530
Sep 5, 20248.018.058.008.037.930.25%34,767
Sep 4, 20248.018.057.988.017.91-0.20%16,590
Sep 3, 20248.058.067.988.037.930.63%8,812
Aug 30, 20247.987.987.967.987.88-1.48%3,144
Aug 29, 20248.148.148.098.107.940.12%14,404
Aug 28, 20248.108.118.098.097.93-0.31%2,967
Aug 27, 20248.128.128.118.127.96-0.09%1,777
Aug 26, 20248.158.158.108.127.96-0.04%2,044
Aug 23, 20248.088.138.088.137.970.82%2,312
Aug 22, 20248.078.078.048.067.90-0.38%4,323
Aug 21, 20248.098.138.098.097.93-0.37%4,597
Aug 20, 20248.098.138.088.127.960.50%15,132
Aug 19, 20248.078.088.078.087.920.44%2,079
Aug 16, 20248.038.058.028.057.890.35%1,552
Aug 15, 20248.128.128.008.027.861.17%3,510
Aug 14, 20247.967.967.927.927.770.61%4,654
Aug 13, 20247.817.887.817.887.721.04%1,409
Aug 12, 20247.807.817.797.807.640.58%2,796
Aug 9, 20247.687.777.687.757.600.64%12,143
Aug 8, 20247.667.717.667.707.551.32%2,866
Aug 7, 20247.697.697.607.607.45-0.71%19,862
Aug 6, 20247.607.697.607.667.510.92%6,466
Aug 5, 20247.727.727.567.597.44-2.13%7,639
Aug 2, 20247.747.757.747.757.60-1.65%2,201
Aug 1, 20247.918.007.877.887.73-1.22%7,446
Jul 31, 20247.998.017.987.987.821.92%5,725
Jul 30, 20247.767.837.767.837.67-1.11%929
Jul 29, 20247.897.967.887.927.710.27%8,692
Jul 26, 20247.947.947.867.897.690.62%8,204
Jul 25, 20247.857.857.857.857.64-0.38%73
Jul 24, 20247.917.967.887.887.67-1.44%4,971
Jul 23, 20247.978.057.967.997.780.19%3,809
Jul 22, 20247.948.007.927.987.770.25%11,156
Jul 19, 20247.978.027.947.967.75-0.62%4,491
Jul 18, 20248.018.027.968.017.80-1.17%1,708
Jul 17, 20248.118.128.018.107.890.12%13,038
Jul 16, 20248.048.098.048.097.880.42%11,157
Jul 15, 20248.078.128.038.067.850.26%30,071
Jul 12, 20248.048.048.048.047.830.19%187
Jul 11, 20248.028.068.028.027.810.25%25,945
Jul 10, 20248.048.047.948.007.79-0.12%15,638
Jul 9, 20248.018.017.968.017.800.38%11,459
Jul 8, 20247.987.987.987.987.770.01%264
Jul 5, 20247.948.027.947.987.770.40%1,196