Adaptive Hedged Multi-Asset Income ETF (AMAX)
NYSEARCA: AMAX · Real-Time Price · USD
8.13
-0.15 (-1.81%)
Oct 30, 2025, 11:54 AM EDT - Market open

AMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20258.348.348.188.288.280.12%37,185
Oct 28, 20258.318.328.228.278.27-0.12%8,689
Oct 27, 20258.308.308.228.288.28-0.24%11,399
Oct 24, 20258.328.358.258.308.300.21%18,060
Oct 23, 20258.318.348.248.288.28-0.20%13,951
Oct 22, 20258.248.308.218.308.300.01%12,000
Oct 21, 20258.348.368.298.308.30-1.44%21,381
Oct 20, 20258.388.428.388.428.421.08%9,787
Oct 17, 20258.368.408.318.338.33-0.83%33,112
Oct 16, 20258.428.428.378.408.400.36%27,587
Oct 15, 20258.388.438.338.378.370.31%47,219
Oct 14, 20258.318.388.278.348.34-0.07%61,817
Oct 13, 20258.308.378.288.358.351.33%20,620
Oct 10, 20258.268.298.218.248.240.22%20,955
Oct 9, 20258.338.338.218.228.22-1.00%40,084
Oct 8, 20258.308.358.258.318.310.36%61,754
Oct 7, 20258.288.308.258.288.28-0.24%50,111
Oct 6, 20258.028.338.028.308.300.46%18,692
Oct 3, 20258.248.328.248.268.26-0.46%7,496
Oct 2, 20258.298.308.158.308.300.62%21,284
Oct 1, 20258.228.258.208.248.240.60%21,616
Sep 30, 20258.198.218.128.208.200.49%24,653
Sep 29, 20258.128.198.098.168.16-0.55%41,523
Sep 26, 20258.218.218.168.208.130.74%74,954
Sep 25, 20258.158.198.088.148.07-0.49%52,998
Sep 24, 20258.228.228.188.188.11-0.85%9,946
Sep 23, 20258.208.288.208.258.180.39%36,409
Sep 22, 20258.198.258.148.228.150.37%11,814
Sep 19, 20258.218.228.128.198.120.48%15,681
Sep 18, 20258.098.188.098.158.080.17%4,223
Sep 17, 20258.168.238.108.148.07-0.18%33,938
Sep 16, 20258.158.208.158.158.08-0.04%5,009
Sep 15, 20258.118.188.098.158.090.47%21,439
Sep 12, 20258.168.168.088.128.050.07%4,041
Sep 11, 20258.118.148.078.118.040.17%48,563
Sep 10, 20258.118.128.038.108.030.63%25,249
Sep 9, 20258.018.088.018.047.98-0.07%6,671
Sep 8, 20258.028.058.008.057.980.50%7,867
Sep 5, 20257.988.057.988.017.940.62%3,747
Sep 4, 20257.927.997.927.967.90-0.11%11,963
Sep 3, 20257.998.027.977.977.910.25%14,338
Sep 2, 20257.888.017.887.957.890.19%53,249
Aug 29, 20257.947.987.937.947.87-0.44%156,529
Aug 28, 20257.938.037.917.977.91-0.25%11,627
Aug 27, 20257.998.017.957.997.860.13%41,110
Aug 26, 20257.977.987.977.987.850.06%1,011
Aug 25, 20257.977.997.977.987.85-0.44%53,472
Aug 22, 20257.938.037.938.017.880.95%78,349
Aug 21, 20257.947.957.917.947.810.13%11,299
Aug 20, 20257.927.957.907.937.800.19%450,766