Adaptive Hedged Multi-Asset Income ETF (AMAX)
NYSEARCA: AMAX · Real-Time Price · USD
7.69
+0.03 (0.39%)
Mar 27, 2026, 4:00 PM EDT - Market closed
AMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.65 | 7.71 | 7.65 | 7.69 | 7.69 | 0.39% | 92,917 |
| Mar 26, 2026 | 7.73 | 7.74 | 7.66 | 7.66 | 7.66 | -1.10% | 27,897 |
| Mar 25, 2026 | 7.75 | 7.79 | 7.74 | 7.75 | 7.75 | 0.85% | 24,266 |
| Mar 24, 2026 | 7.68 | 7.71 | 7.64 | 7.68 | 7.68 | -0.45% | 9,955 |
| Mar 23, 2026 | 7.65 | 7.75 | 7.65 | 7.72 | 7.71 | 0.46% | 19,429 |
| Mar 20, 2026 | 7.72 | 7.76 | 7.68 | 7.68 | 7.68 | -1.03% | 14,717 |
| Mar 19, 2026 | 7.77 | 7.80 | 7.73 | 7.76 | 7.76 | -1.40% | 19,718 |
| Mar 18, 2026 | 7.92 | 7.94 | 7.87 | 7.87 | 7.87 | -1.62% | 22,383 |
| Mar 17, 2026 | 8.00 | 8.02 | 7.98 | 8.00 | 8.00 | - | 8,540 |
| Mar 16, 2026 | 7.93 | 8.00 | 7.93 | 8.00 | 8.00 | 1.27% | 17,092 |
| Mar 13, 2026 | 7.95 | 7.96 | 7.90 | 7.90 | 7.90 | -1.00% | 26,244 |
| Mar 12, 2026 | 8.02 | 8.02 | 7.95 | 7.98 | 7.98 | -0.62% | 41,861 |
| Mar 11, 2026 | 8.03 | 8.05 | 7.98 | 8.03 | 8.03 | -0.50% | 36,800 |
| Mar 10, 2026 | 8.03 | 8.12 | 8.02 | 8.07 | 8.07 | 0.12% | 152,461 |
| Mar 9, 2026 | 8.03 | 8.07 | 7.94 | 8.06 | 8.06 | 0.25% | 262,215 |
| Mar 6, 2026 | 8.03 | 8.06 | 8.01 | 8.04 | 8.04 | -0.37% | 14,279 |
| Mar 5, 2026 | 8.09 | 8.10 | 8.02 | 8.07 | 8.07 | -0.31% | 18,226 |
| Mar 4, 2026 | 8.10 | 8.12 | 8.09 | 8.10 | 8.10 | 0.43% | 41,811 |
| Mar 3, 2026 | 8.06 | 8.08 | 7.98 | 8.06 | 8.06 | -1.71% | 55,598 |
| Mar 2, 2026 | 8.16 | 8.20 | 8.12 | 8.20 | 8.20 | 0.49% | 66,124 |
| Feb 27, 2026 | 8.15 | 8.16 | 8.12 | 8.16 | 8.16 | 0.37% | 30,375 |
| Feb 26, 2026 | 8.15 | 8.15 | 8.10 | 8.13 | 8.13 | -1.09% | 37,884 |
| Feb 25, 2026 | 8.25 | 8.25 | 8.19 | 8.22 | 8.14 | 0.37% | 16,512 |
| Feb 24, 2026 | 8.09 | 8.19 | 8.09 | 8.19 | 8.11 | 0.43% | 55,917 |
| Feb 23, 2026 | 8.10 | 8.20 | 8.10 | 8.16 | 8.07 | 0.68% | 39,704 |
| Feb 20, 2026 | 8.14 | 8.15 | 8.07 | 8.10 | 8.02 | -0.12% | 262,931 |
| Feb 19, 2026 | 8.09 | 8.12 | 8.01 | 8.11 | 8.03 | 0.56% | 15,031 |
| Feb 18, 2026 | 8.09 | 8.11 | 8.05 | 8.07 | 7.98 | 0.45% | 20,249 |
| Feb 17, 2026 | 8.02 | 8.06 | 7.99 | 8.03 | 7.95 | -0.57% | 15,838 |
| Feb 13, 2026 | 8.00 | 8.12 | 8.00 | 8.08 | 7.99 | 0.94% | 41,070 |
| Feb 12, 2026 | 8.08 | 8.12 | 7.99 | 8.00 | 7.92 | -1.72% | 28,462 |
| Feb 11, 2026 | 8.07 | 8.14 | 8.07 | 8.14 | 8.06 | 0.25% | 14,699 |
| Feb 10, 2026 | 8.11 | 8.13 | 8.10 | 8.12 | 8.04 | -0.18% | 27,952 |
| Feb 9, 2026 | 8.05 | 8.15 | 8.05 | 8.14 | 8.05 | 0.93% | 17,604 |
| Feb 6, 2026 | 7.97 | 8.06 | 7.97 | 8.06 | 7.98 | 1.38% | 9,745 |
| Feb 5, 2026 | 7.95 | 7.98 | 7.93 | 7.95 | 7.87 | -0.80% | 16,534 |
| Feb 4, 2026 | 8.08 | 8.09 | 7.98 | 8.01 | 7.93 | -1.06% | 56,667 |
| Feb 3, 2026 | 8.03 | 8.10 | 8.00 | 8.10 | 8.02 | 1.19% | 21,835 |
| Feb 2, 2026 | 8.07 | 8.07 | 7.98 | 8.01 | 7.93 | -0.74% | 25,666 |
| Jan 30, 2026 | 8.14 | 8.18 | 8.01 | 8.07 | 7.99 | -2.30% | 37,642 |
| Jan 29, 2026 | 8.36 | 8.36 | 8.18 | 8.26 | 8.17 | -2.02% | 20,383 |
| Jan 28, 2026 | 8.35 | 8.44 | 8.35 | 8.43 | 8.26 | 0.98% | 22,295 |
| Jan 27, 2026 | 8.33 | 8.35 | 8.29 | 8.34 | 8.18 | 0.46% | 48,262 |
| Jan 26, 2026 | 8.35 | 8.35 | 8.29 | 8.31 | 8.14 | 0.16% | 58,253 |
| Jan 23, 2026 | 8.22 | 8.32 | 8.22 | 8.29 | 8.13 | 0.44% | 60,900 |
| Jan 22, 2026 | 8.23 | 8.26 | 8.20 | 8.26 | 8.09 | 0.93% | 29,197 |
| Jan 21, 2026 | 8.19 | 8.24 | 8.12 | 8.18 | 8.02 | 0.49% | 116,684 |
| Jan 20, 2026 | 8.10 | 8.16 | 8.10 | 8.14 | 7.98 | 0.25% | 24,429 |
| Jan 16, 2026 | 8.14 | 8.16 | 8.10 | 8.12 | 7.96 | -0.21% | 18,678 |
| Jan 15, 2026 | 8.16 | 8.16 | 8.12 | 8.14 | 7.98 | -0.04% | 45,278 |