Adaptive Hedged Multi-Asset Income ETF (AMAX)
NYSEARCA: AMAX · Real-Time Price · USD
8.12
+0.01 (0.06%)
Sep 12, 2025, 4:00 PM EDT - Market closed
AMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.16 | 8.16 | 8.08 | 8.12 | 8.12 | 0.07% | 4,041 |
| Sep 11, 2025 | 8.11 | 8.14 | 8.07 | 8.11 | 8.11 | 0.17% | 48,563 |
| Sep 10, 2025 | 8.11 | 8.12 | 8.03 | 8.10 | 8.10 | 0.63% | 25,249 |
| Sep 9, 2025 | 8.01 | 8.08 | 8.01 | 8.04 | 8.04 | -0.07% | 6,671 |
| Sep 8, 2025 | 8.02 | 8.05 | 8.00 | 8.05 | 8.05 | 0.50% | 7,867 |
| Sep 5, 2025 | 7.98 | 8.05 | 7.98 | 8.01 | 8.01 | 0.62% | 3,747 |
| Sep 4, 2025 | 7.92 | 7.99 | 7.92 | 7.96 | 7.96 | -0.11% | 11,963 |
| Sep 3, 2025 | 7.99 | 8.02 | 7.97 | 7.97 | 7.97 | 0.25% | 14,338 |
| Sep 2, 2025 | 7.88 | 8.01 | 7.88 | 7.95 | 7.95 | 0.19% | 53,249 |
| Aug 29, 2025 | 7.94 | 7.98 | 7.93 | 7.94 | 7.94 | -0.44% | 156,529 |
| Aug 28, 2025 | 7.93 | 8.03 | 7.91 | 7.97 | 7.97 | -0.25% | 11,627 |
| Aug 27, 2025 | 7.99 | 8.01 | 7.95 | 7.99 | 7.93 | 0.13% | 41,110 |
| Aug 26, 2025 | 7.97 | 7.98 | 7.97 | 7.98 | 7.92 | 0.06% | 1,011 |
| Aug 25, 2025 | 7.97 | 7.99 | 7.97 | 7.98 | 7.91 | -0.44% | 53,472 |
| Aug 22, 2025 | 7.93 | 8.03 | 7.93 | 8.01 | 7.95 | 0.95% | 78,349 |
| Aug 21, 2025 | 7.94 | 7.95 | 7.91 | 7.94 | 7.87 | 0.13% | 11,299 |
| Aug 20, 2025 | 7.92 | 7.95 | 7.90 | 7.93 | 7.86 | 0.19% | 450,766 |
| Aug 19, 2025 | 7.95 | 7.95 | 7.91 | 7.91 | 7.85 | -0.57% | 4,036 |
| Aug 18, 2025 | 7.98 | 7.98 | 7.94 | 7.96 | 7.89 | -0.19% | 5,818 |
| Aug 15, 2025 | 7.95 | 7.99 | 7.95 | 7.97 | 7.91 | -0.01% | 18,971 |
| Aug 14, 2025 | 7.95 | 7.97 | 7.95 | 7.97 | 7.91 | -0.29% | 3,550 |
| Aug 13, 2025 | 8.01 | 8.01 | 7.99 | 7.99 | 7.93 | 0.04% | 1,192 |
| Aug 12, 2025 | 8.02 | 8.02 | 7.97 | 7.99 | 7.93 | 0.05% | 84,577 |
| Aug 11, 2025 | 8.00 | 8.01 | 7.97 | 7.99 | 7.92 | -0.06% | 20,752 |
| Aug 8, 2025 | 7.96 | 8.02 | 7.96 | 7.99 | 7.93 | 0.33% | 95,503 |
| Aug 7, 2025 | 8.04 | 8.04 | 7.94 | 7.97 | 7.90 | 0.14% | 32,848 |
| Aug 6, 2025 | 7.92 | 7.97 | 7.91 | 7.96 | 7.89 | 0.57% | 40,978 |
| Aug 5, 2025 | 7.94 | 7.94 | 7.91 | 7.91 | 7.85 | 0.18% | 2,920 |
| Aug 4, 2025 | 7.83 | 7.92 | 7.83 | 7.90 | 7.83 | 0.59% | 36,390 |
| Aug 1, 2025 | 7.89 | 7.89 | 7.81 | 7.85 | 7.79 | -0.44% | 3,886 |
| Jul 31, 2025 | 7.93 | 7.96 | 7.89 | 7.89 | 7.82 | 0.11% | 20,695 |
| Jul 30, 2025 | 7.92 | 7.94 | 7.88 | 7.88 | 7.81 | -1.30% | 2,849 |
| Jul 29, 2025 | 7.98 | 8.02 | 7.97 | 7.98 | 7.85 | 0.06% | 10,836 |
| Jul 28, 2025 | 8.00 | 8.00 | 7.97 | 7.98 | 7.85 | -0.25% | 10,978 |
| Jul 25, 2025 | 7.94 | 8.01 | 7.94 | 8.00 | 7.87 | -0.14% | 9,178 |
| Jul 24, 2025 | 8.00 | 8.02 | 8.00 | 8.01 | 7.88 | 0.26% | 12,359 |
| Jul 23, 2025 | 8.04 | 8.04 | 7.99 | 7.99 | 7.86 | -0.34% | 2,366 |
| Jul 22, 2025 | 7.98 | 8.01 | 7.97 | 8.01 | 7.88 | 0.34% | 8,541 |
| Jul 21, 2025 | 7.84 | 8.03 | 7.84 | 7.99 | 7.86 | 0.50% | 10,435 |
| Jul 18, 2025 | 7.96 | 7.97 | 7.95 | 7.95 | 7.82 | -0.46% | 10,381 |
| Jul 17, 2025 | 7.99 | 7.99 | 7.95 | 7.98 | 7.85 | -0.22% | 6,103 |
| Jul 16, 2025 | 8.02 | 8.02 | 7.93 | 8.00 | 7.87 | 0.83% | 18,526 |
| Jul 15, 2025 | 7.94 | 7.98 | 7.93 | 7.93 | 7.80 | -0.51% | 9,390 |
| Jul 14, 2025 | 7.99 | 8.00 | 7.95 | 7.98 | 7.85 | -0.08% | 4,582 |
| Jul 11, 2025 | 8.00 | 8.00 | 7.96 | 7.98 | 7.85 | 0.33% | 3,752 |
| Jul 10, 2025 | 7.96 | 7.97 | 7.92 | 7.96 | 7.83 | 0.44% | 7,118 |
| Jul 9, 2025 | 7.86 | 7.95 | 7.86 | 7.92 | 7.79 | 0.20% | 4,176 |
| Jul 8, 2025 | 7.88 | 7.92 | 7.88 | 7.90 | 7.78 | -0.14% | 9,053 |
| Jul 7, 2025 | 7.92 | 7.93 | 7.89 | 7.92 | 7.79 | -0.31% | 3,727 |
| Jul 3, 2025 | 7.95 | 7.96 | 7.91 | 7.94 | 7.81 | 0.83% | 7,554 |