Adaptive Hedged Multi-Asset Income ETF (AMAX)
NYSEARCA: AMAX · Real-Time Price · USD
7.85
-0.03 (-0.38%)
Aug 1, 2025, 4:00 PM - Market closed

Splunk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20257.897.897.817.857.85-0.44%3,886
Jul 31, 20257.937.967.897.897.890.11%20,695
Jul 30, 20257.927.947.887.887.88-1.30%2,849
Jul 29, 20257.988.027.977.987.910.06%10,836
Jul 28, 20258.008.007.977.987.91-0.25%10,978
Jul 25, 20257.948.017.948.007.93-0.14%9,178
Jul 24, 20258.008.028.008.017.940.26%12,359
Jul 23, 20258.048.047.997.997.92-0.34%2,366
Jul 22, 20257.988.017.978.017.950.34%8,541
Jul 21, 20257.848.037.847.997.920.50%10,435
Jul 18, 20257.967.977.957.957.88-0.46%10,381
Jul 17, 20257.997.997.957.987.92-0.22%6,103
Jul 16, 20258.028.027.938.007.930.83%18,526
Jul 15, 20257.947.987.937.937.87-0.51%9,390
Jul 14, 20257.998.007.957.987.91-0.08%4,582
Jul 11, 20258.008.007.967.987.910.33%3,752
Jul 10, 20257.967.977.927.967.890.44%7,118
Jul 9, 20257.867.957.867.927.850.20%4,176
Jul 8, 20257.887.927.887.907.84-0.14%9,053
Jul 7, 20257.927.937.897.927.85-0.31%3,727
Jul 3, 20257.957.967.917.947.870.83%7,554
Jul 2, 20257.877.887.847.887.810.78%8,174
Jul 1, 20257.857.877.817.817.75-0.65%14,162
Jun 30, 20257.847.897.837.877.800.58%11,793
Jun 27, 20257.847.857.807.827.76-1.32%17,108
Jun 26, 20257.907.937.897.937.790.42%3,034
Jun 25, 20257.887.917.867.897.760.22%21,127
Jun 24, 20257.847.897.847.887.740.36%2,775
Jun 23, 20257.857.867.827.857.720.73%6,790
Jun 20, 20257.877.937.757.797.66-1.08%38,315
Jun 18, 20257.887.887.887.887.74-0.19%10,211
Jun 17, 20257.907.927.887.897.76-0.06%7,135
Jun 16, 20257.877.937.877.907.76-0.57%5,726
Jun 13, 20257.917.947.877.947.810.38%24,444
Jun 12, 20257.907.937.907.917.780.51%9,093
Jun 11, 20257.887.917.867.877.74-0.19%2,815
Jun 10, 20257.867.917.867.897.750.25%4,885
Jun 9, 20257.817.897.817.877.73-0.19%2,994
Jun 6, 20257.907.907.787.887.751.09%6,968
Jun 5, 20257.847.887.807.807.67-0.62%6,750
Jun 4, 20257.887.897.797.847.710.31%23,336
Jun 3, 20257.807.877.777.827.690.04%7,393
Jun 2, 20257.737.877.737.827.690.94%4,877
May 30, 20257.797.797.707.747.62-0.97%17,481
May 29, 20257.867.867.747.827.69-0.13%4,804
May 28, 20257.807.877.807.837.650.38%1,768
May 27, 20257.827.897.807.807.62-0.36%4,547
May 23, 20257.807.837.807.837.65-0.28%364
May 22, 20257.867.887.847.857.67-0.32%3,386
May 21, 20257.917.957.857.887.69-0.69%4,770