Adaptive Hedged Multi-Asset Income ETF (AMAX)
NYSEARCA: AMAX · Real-Time Price · USD
7.88
+0.08 (1.03%)
Jun 6, 2025, 4:00 PM - Market closed
AMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 7.90 | 7.90 | 7.78 | 7.88 | 7.88 | 1.09% | 6,968 |
| Jun 5, 2025 | 7.84 | 7.88 | 7.80 | 7.80 | 7.80 | -0.62% | 6,750 |
| Jun 4, 2025 | 7.88 | 7.89 | 7.79 | 7.84 | 7.84 | 0.31% | 23,336 |
| Jun 3, 2025 | 7.80 | 7.87 | 7.77 | 7.82 | 7.82 | 0.04% | 7,393 |
| Jun 2, 2025 | 7.73 | 7.87 | 7.73 | 7.82 | 7.82 | 0.94% | 4,877 |
| May 30, 2025 | 7.79 | 7.79 | 7.70 | 7.74 | 7.74 | -0.97% | 17,481 |
| May 29, 2025 | 7.86 | 7.86 | 7.74 | 7.82 | 7.82 | -0.13% | 4,804 |
| May 28, 2025 | 7.80 | 7.87 | 7.80 | 7.83 | 7.78 | 0.38% | 1,768 |
| May 27, 2025 | 7.82 | 7.89 | 7.80 | 7.80 | 7.75 | -0.36% | 4,547 |
| May 23, 2025 | 7.80 | 7.83 | 7.80 | 7.83 | 7.78 | -0.28% | 364 |
| May 22, 2025 | 7.86 | 7.88 | 7.84 | 7.85 | 7.80 | -0.32% | 3,386 |
| May 21, 2025 | 7.91 | 7.95 | 7.85 | 7.88 | 7.82 | -0.69% | 4,770 |
| May 20, 2025 | 7.86 | 7.93 | 7.85 | 7.93 | 7.88 | 1.08% | 8,827 |
| May 19, 2025 | 7.79 | 7.87 | 7.79 | 7.85 | 7.79 | 0.58% | 4,335 |
| May 16, 2025 | 7.82 | 7.85 | 7.74 | 7.80 | 7.75 | -0.27% | 8,141 |
| May 15, 2025 | 7.77 | 7.83 | 7.77 | 7.82 | 7.77 | 0.01% | 2,211 |
| May 14, 2025 | 7.81 | 7.86 | 7.75 | 7.82 | 7.77 | 0.79% | 17,626 |
| May 13, 2025 | 7.80 | 7.84 | 7.72 | 7.76 | 7.71 | 0.25% | 3,459 |
| May 12, 2025 | 7.77 | 7.79 | 7.67 | 7.74 | 7.69 | 0.60% | 5,367 |
| May 9, 2025 | 7.75 | 7.75 | 7.69 | 7.69 | 7.64 | -0.47% | 242 |
| May 8, 2025 | 7.75 | 7.75 | 7.62 | 7.73 | 7.68 | 0.95% | 6,957 |
| May 7, 2025 | 7.66 | 7.69 | 7.60 | 7.66 | 7.61 | -0.04% | 3,598 |
| May 6, 2025 | 7.68 | 7.75 | 7.65 | 7.66 | 7.61 | 0.26% | 25,926 |
| May 5, 2025 | 7.62 | 7.68 | 7.62 | 7.64 | 7.59 | 0.33% | 3,707 |
| May 2, 2025 | 7.67 | 7.68 | 7.56 | 7.62 | 7.56 | 0.33% | 6,644 |
| May 1, 2025 | 7.54 | 7.64 | 7.54 | 7.59 | 7.54 | 0.64% | 4,405 |
| Apr 30, 2025 | 7.42 | 7.57 | 7.42 | 7.54 | 7.49 | -0.04% | 18,816 |
| Apr 29, 2025 | 7.47 | 7.59 | 7.47 | 7.55 | 7.49 | -0.26% | 1,616 |
| Apr 28, 2025 | 7.50 | 7.57 | 7.49 | 7.57 | 7.46 | 0.20% | 8,691 |
| Apr 25, 2025 | 7.48 | 7.55 | 7.48 | 7.55 | 7.45 | 0.67% | 648 |
| Apr 24, 2025 | 7.44 | 7.53 | 7.44 | 7.50 | 7.40 | 0.64% | 6,650 |
| Apr 23, 2025 | 7.44 | 7.46 | 7.39 | 7.45 | 7.35 | 1.42% | 2,685 |
| Apr 22, 2025 | 7.32 | 7.36 | 7.28 | 7.35 | 7.25 | 1.03% | 2,970 |
| Apr 21, 2025 | 7.32 | 7.32 | 7.24 | 7.27 | 7.18 | -1.18% | 1,062 |
| Apr 17, 2025 | 7.32 | 7.42 | 7.32 | 7.36 | 7.26 | 0.14% | 791 |
| Apr 16, 2025 | 7.42 | 7.42 | 7.35 | 7.35 | 7.25 | -1.34% | 1,691 |
| Apr 15, 2025 | 7.46 | 7.50 | 7.42 | 7.45 | 7.35 | 0.13% | 2,928 |
| Apr 14, 2025 | 7.48 | 7.48 | 7.41 | 7.44 | 7.34 | 0.19% | 2,848 |
| Apr 11, 2025 | 7.32 | 7.43 | 7.32 | 7.43 | 7.33 | 1.87% | 12,466 |
| Apr 10, 2025 | 7.20 | 7.35 | 7.19 | 7.29 | 7.19 | -1.47% | 2,541 |
| Apr 9, 2025 | 7.06 | 7.51 | 7.06 | 7.40 | 7.30 | 2.98% | 7,238 |
| Apr 8, 2025 | 7.32 | 7.32 | 7.08 | 7.19 | 7.09 | 0.91% | 7,579 |
| Apr 7, 2025 | 7.09 | 7.41 | 7.09 | 7.12 | 7.02 | -2.26% | 55,271 |
| Apr 4, 2025 | 7.25 | 7.42 | 7.17 | 7.29 | 7.19 | 0.34% | 11,620 |
| Apr 3, 2025 | 7.35 | 7.46 | 7.26 | 7.26 | 7.16 | -3.14% | 4,641 |
| Apr 2, 2025 | 7.37 | 7.57 | 7.37 | 7.50 | 7.39 | 0.52% | 2,563 |
| Apr 1, 2025 | 7.45 | 7.46 | 7.34 | 7.46 | 7.36 | 0.69% | 6,013 |
| Mar 31, 2025 | 7.45 | 7.48 | 7.31 | 7.41 | 7.31 | 0.08% | 13,343 |
| Mar 28, 2025 | 7.50 | 7.52 | 7.40 | 7.40 | 7.30 | -1.94% | 2,378 |
| Mar 27, 2025 | 7.55 | 7.55 | 7.46 | 7.55 | 7.39 | -0.13% | 9,716 |