Adaptive Hedged Multi-Asset Income ETF (AMAX)
NYSEARCA: AMAX · Real-Time Price · USD
7.50
+0.05 (0.64%)
Apr 24, 2025, 4:00 PM EDT - Market closed
AMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 7.44 | 7.53 | 7.44 | 7.50 | 7.50 | 0.64% | 6,650 |
| Apr 23, 2025 | 7.44 | 7.46 | 7.39 | 7.45 | 7.45 | 1.42% | 2,685 |
| Apr 22, 2025 | 7.32 | 7.36 | 7.28 | 7.35 | 7.35 | 1.03% | 2,970 |
| Apr 21, 2025 | 7.32 | 7.32 | 7.24 | 7.27 | 7.27 | -1.18% | 1,062 |
| Apr 17, 2025 | 7.32 | 7.42 | 7.32 | 7.36 | 7.36 | 0.14% | 791 |
| Apr 16, 2025 | 7.42 | 7.42 | 7.35 | 7.35 | 7.35 | -1.34% | 1,691 |
| Apr 15, 2025 | 7.46 | 7.50 | 7.42 | 7.45 | 7.45 | 0.13% | 2,928 |
| Apr 14, 2025 | 7.48 | 7.48 | 7.41 | 7.44 | 7.44 | 0.19% | 2,848 |
| Apr 11, 2025 | 7.32 | 7.43 | 7.32 | 7.43 | 7.43 | 1.87% | 12,466 |
| Apr 10, 2025 | 7.20 | 7.35 | 7.19 | 7.29 | 7.29 | -1.47% | 2,541 |
| Apr 9, 2025 | 7.06 | 7.51 | 7.06 | 7.40 | 7.40 | 2.98% | 7,238 |
| Apr 8, 2025 | 7.32 | 7.32 | 7.08 | 7.19 | 7.19 | 0.91% | 7,579 |
| Apr 7, 2025 | 7.09 | 7.41 | 7.09 | 7.12 | 7.12 | -2.26% | 55,271 |
| Apr 4, 2025 | 7.25 | 7.42 | 7.17 | 7.29 | 7.29 | 0.34% | 11,620 |
| Apr 3, 2025 | 7.35 | 7.46 | 7.26 | 7.26 | 7.26 | -3.14% | 4,641 |
| Apr 2, 2025 | 7.37 | 7.57 | 7.37 | 7.50 | 7.50 | 0.52% | 2,563 |
| Apr 1, 2025 | 7.45 | 7.46 | 7.34 | 7.46 | 7.46 | 0.69% | 6,013 |
| Mar 31, 2025 | 7.45 | 7.48 | 7.31 | 7.41 | 7.41 | 0.08% | 13,343 |
| Mar 28, 2025 | 7.50 | 7.52 | 7.40 | 7.40 | 7.40 | -1.94% | 2,378 |
| Mar 27, 2025 | 7.55 | 7.55 | 7.46 | 7.55 | 7.49 | -0.13% | 9,716 |
| Mar 26, 2025 | 7.58 | 7.64 | 7.50 | 7.56 | 7.50 | -0.40% | 4,268 |
| Mar 25, 2025 | 7.64 | 7.64 | 7.58 | 7.59 | 7.53 | 0.66% | 1,640 |
| Mar 24, 2025 | 7.61 | 7.61 | 7.47 | 7.54 | 7.48 | 0.07% | 741 |
| Mar 21, 2025 | 7.44 | 7.61 | 7.44 | 7.53 | 7.48 | -0.08% | 10,090 |
| Mar 20, 2025 | 7.52 | 7.65 | 7.47 | 7.54 | 7.48 | 1.29% | 4,886 |
| Mar 19, 2025 | 7.45 | 7.58 | 7.44 | 7.44 | 7.39 | -0.68% | 2,430 |
| Mar 18, 2025 | 7.44 | 7.57 | 7.44 | 7.49 | 7.44 | -0.32% | 4,535 |
| Mar 17, 2025 | 7.42 | 7.57 | 7.42 | 7.52 | 7.46 | 0.79% | 2,866 |
| Mar 14, 2025 | 7.49 | 7.50 | 7.40 | 7.46 | 7.40 | 0.62% | 17,622 |
| Mar 13, 2025 | 7.42 | 7.49 | 7.41 | 7.41 | 7.36 | -0.13% | 2,087 |
| Mar 12, 2025 | 7.37 | 7.46 | 7.35 | 7.42 | 7.37 | -0.13% | 4,639 |
| Mar 11, 2025 | 7.35 | 7.48 | 7.33 | 7.43 | 7.38 | 0.75% | 58,018 |
| Mar 10, 2025 | 7.49 | 7.49 | 7.31 | 7.38 | 7.32 | -2.28% | 11,515 |
| Mar 7, 2025 | 7.52 | 7.58 | 7.52 | 7.55 | 7.49 | 0.24% | 8,176 |
| Mar 6, 2025 | 7.58 | 7.59 | 7.46 | 7.53 | 7.48 | -1.36% | 5,944 |
| Mar 5, 2025 | 7.62 | 7.71 | 7.49 | 7.63 | 7.58 | -0.03% | 23,017 |
| Mar 4, 2025 | 7.53 | 7.70 | 7.53 | 7.64 | 7.58 | -0.39% | 2,568 |
| Mar 3, 2025 | 7.79 | 7.79 | 7.65 | 7.67 | 7.61 | -0.13% | 22,387 |
| Feb 28, 2025 | 7.63 | 7.70 | 7.60 | 7.68 | 7.62 | - | 9,650 |
| Feb 27, 2025 | 7.77 | 7.81 | 7.61 | 7.68 | 7.62 | -1.55% | 2,588 |
| Feb 26, 2025 | 7.66 | 7.90 | 7.66 | 7.80 | 7.69 | 0.05% | 5,572 |
| Feb 25, 2025 | 7.85 | 7.87 | 7.68 | 7.79 | 7.69 | -0.68% | 20,602 |
| Feb 24, 2025 | 7.91 | 7.93 | 7.77 | 7.85 | 7.74 | -0.13% | 7,052 |
| Feb 21, 2025 | 7.92 | 7.98 | 7.77 | 7.86 | 7.75 | -0.88% | 3,199 |
| Feb 20, 2025 | 7.90 | 8.01 | 7.86 | 7.93 | 7.82 | -0.38% | 6,209 |
| Feb 19, 2025 | 7.94 | 8.00 | 7.90 | 7.96 | 7.85 | 0.06% | 5,829 |
| Feb 18, 2025 | 7.91 | 7.99 | 7.90 | 7.95 | 7.84 | 0.44% | 5,078 |
| Feb 14, 2025 | 7.95 | 7.95 | 7.92 | 7.92 | 7.81 | 0.33% | 1,692 |
| Feb 13, 2025 | 7.90 | 7.90 | 7.82 | 7.89 | 7.78 | 0.56% | 4,497 |
| Feb 12, 2025 | 7.78 | 7.85 | 7.78 | 7.85 | 7.74 | -0.51% | 4,911 |