Skip to main content
Adaptive Hedged Multi-Asset Income ETF (AMAX)
NYSEARCA: AMAX · Real-Time Price · USD
7.86
-0.01 (-0.15%)
At close: Dec 24, 2024, 12:36 PM
7.90
+0.04 (0.46%)
After-hours: Dec 24, 2024, 5:00 PM EST

AMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20247.867.927.857.907.900.30%3,285
Dec 23, 20247.877.917.857.877.87-0.34%8,257
Dec 20, 20247.817.977.817.907.901.02%35,104
Dec 19, 20247.857.857.817.827.82-1.71%3,319
Dec 18, 20248.008.037.917.967.96-0.80%25,197
Dec 17, 20248.018.037.968.028.020.15%9,825
Dec 16, 20248.038.037.978.018.010.57%8,988
Dec 13, 20248.228.227.957.967.96-0.40%4,290
Dec 12, 20248.038.047.978.008.00-0.60%4,803
Dec 11, 20248.068.098.008.048.040.66%32,337
Dec 10, 20247.988.047.987.997.99-0.06%2,533
Dec 9, 20248.048.047.988.008.00-0.25%7,621
Dec 6, 20248.048.048.028.028.020.31%7,880
Dec 5, 20248.008.007.997.997.99-0.19%6,910
Dec 4, 20247.988.017.988.018.010.44%1,591
Dec 3, 20248.008.007.977.977.970.13%1,275
Dec 2, 20247.918.007.897.967.960.44%14,821
Nov 29, 20247.947.947.937.937.93-0.68%360
Nov 27, 20247.978.017.957.987.930.24%3,824
Nov 26, 20247.938.007.937.967.91-0.35%3,195
Nov 25, 20247.977.997.977.997.93-0.21%3,533
Nov 22, 20247.998.017.958.017.950.44%2,064
Nov 21, 20247.997.997.937.977.92-0.13%4,291
Nov 20, 20247.978.017.937.987.93-20,499
Nov 19, 20247.927.987.907.987.930.25%27,008
Nov 18, 20247.957.967.907.967.910.89%11,317
Nov 15, 20247.927.927.847.897.84-0.53%10,833
Nov 14, 20248.018.017.937.937.88-0.09%9,918
Nov 13, 20247.987.987.947.947.89-1.01%11,396
Nov 12, 20248.048.047.968.027.97-5,119
Nov 11, 20248.068.067.998.027.97-0.62%2,261
Nov 8, 20248.088.088.048.078.020.19%2,436
Nov 7, 20248.088.098.058.068.000.44%2,016
Nov 6, 20248.068.067.988.027.97-0.06%21,203
Nov 5, 20248.018.048.018.037.970.94%32,527
Nov 4, 20247.988.037.957.957.90-0.19%33,299
Nov 1, 20248.028.027.977.977.91-0.34%3,791
Oct 31, 20248.038.037.967.997.94-0.22%7,892
Oct 30, 20247.968.027.968.017.96-0.56%13,978
Oct 29, 20248.038.078.028.067.95-10,705
Oct 28, 20248.068.078.068.067.95-0.06%602
Oct 25, 20248.068.088.068.067.950.06%6,487
Oct 24, 20248.028.088.028.067.950.94%43,353
Oct 23, 20248.038.057.987.987.87-1.12%14,826
Oct 22, 20248.108.108.078.077.96-9,580
Oct 21, 20248.098.098.058.077.96-0.28%1,408
Oct 18, 20248.128.128.078.097.990.16%6,767
Oct 17, 20248.088.098.068.087.97-0.05%5,063
Oct 16, 20248.068.108.068.087.980.30%6,094
Oct 15, 20248.068.068.068.067.95-0.19%552
Oct 14, 20248.108.108.078.087.97-0.43%4,493
Oct 11, 20248.138.148.108.118.000.56%12,001
Oct 10, 20248.078.078.068.077.960.19%8,377
Oct 9, 20248.088.088.058.057.94-0.12%5,513
Oct 8, 20248.068.068.058.067.95-0.14%14,855
Oct 7, 20248.078.088.068.077.960.07%3,983
Oct 4, 20248.068.088.068.077.960.06%2,560
Oct 3, 20248.078.088.038.067.95-0.04%3,130
Oct 2, 20248.098.098.068.067.96-0.14%13,583
Oct 1, 20248.128.128.068.077.97-0.22%28,188
Sep 30, 20248.098.118.068.097.990.22%10,119
Sep 27, 20248.048.118.048.077.97-0.36%6,918
Sep 26, 20248.098.138.098.107.950.05%3,682
Sep 25, 20248.148.148.098.107.94-0.75%10,496
Sep 24, 20248.088.168.088.168.000.25%17,262
Sep 23, 20248.098.148.098.147.980.71%1,175
Sep 20, 20248.138.148.088.087.93-0.33%5,680
Sep 19, 20248.118.158.118.117.951.12%62,440
Sep 18, 20248.048.118.028.027.86-0.84%15,709
Sep 17, 20248.108.108.088.097.930.10%2,502
Sep 16, 20248.118.128.088.087.920.19%16,090
Sep 13, 20248.088.088.078.077.910.22%3,968
Sep 12, 20248.068.068.058.057.890.15%1,373
Sep 11, 20247.998.047.998.047.880.12%1,355
Sep 10, 20248.038.038.028.037.870.12%2,916
Sep 9, 20247.978.027.978.027.860.25%1,682
Sep 6, 20248.008.038.008.007.84-0.49%1,530
Sep 5, 20248.018.058.008.037.880.25%34,767
Sep 4, 20248.018.057.988.017.86-0.20%16,590
Sep 3, 20248.058.067.988.037.870.63%8,812
Aug 30, 20247.987.987.967.987.82-1.48%3,144
Aug 29, 20248.148.148.098.107.890.12%14,404
Aug 28, 20248.108.118.098.097.88-0.31%2,967
Aug 27, 20248.128.128.118.127.90-0.09%1,777
Aug 26, 20248.158.158.108.127.91-0.04%2,044
Aug 23, 20248.088.138.088.137.910.82%2,312
Aug 22, 20248.078.078.048.067.85-0.38%4,323
Aug 21, 20248.098.138.098.097.88-0.37%4,597
Aug 20, 20248.098.138.088.127.910.50%15,132
Aug 19, 20248.078.088.078.087.870.44%2,079
Aug 16, 20248.038.058.028.057.840.35%1,552
Aug 15, 20248.128.128.008.027.811.17%3,510
Aug 14, 20247.967.967.927.927.720.61%4,654
Aug 13, 20247.817.887.817.887.671.04%1,409
Aug 12, 20247.807.817.797.807.590.58%2,796
Aug 9, 20247.687.777.687.757.550.64%12,143
Aug 8, 20247.667.717.667.707.501.32%2,866
Aug 7, 20247.697.697.607.607.40-0.71%19,862
Aug 6, 20247.607.697.607.667.460.92%6,466
Aug 5, 20247.727.727.567.597.39-2.13%7,639