Adaptive Hedged Multi-Asset Income ETF (AMAX)
NYSEARCA: AMAX · Real-Time Price · USD
8.34
+0.03 (0.39%)
Jan 27, 2026, 4:00 PM EST - Market closed
AMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 8.33 | 8.35 | 8.29 | 8.34 | 8.34 | 0.46% | 48,260 |
| Jan 26, 2026 | 8.35 | 8.35 | 8.29 | 8.31 | 8.31 | 0.16% | 58,253 |
| Jan 23, 2026 | 8.22 | 8.32 | 8.22 | 8.29 | 8.29 | 0.44% | 60,899 |
| Jan 22, 2026 | 8.23 | 8.26 | 8.20 | 8.26 | 8.26 | 0.93% | 29,186 |
| Jan 21, 2026 | 8.19 | 8.24 | 8.12 | 8.18 | 8.18 | 0.49% | 116,674 |
| Jan 20, 2026 | 8.10 | 8.16 | 8.10 | 8.14 | 8.14 | 0.25% | 24,409 |
| Jan 16, 2026 | 8.14 | 8.16 | 8.10 | 8.12 | 8.12 | -0.21% | 18,677 |
| Jan 15, 2026 | 8.16 | 8.16 | 8.12 | 8.14 | 8.14 | -0.04% | 45,278 |
| Jan 14, 2026 | 8.13 | 8.16 | 8.09 | 8.14 | 8.14 | 0.25% | 207,567 |
| Jan 13, 2026 | 8.09 | 8.13 | 8.09 | 8.12 | 8.12 | 0.37% | 183,551 |
| Jan 12, 2026 | 8.00 | 8.12 | 8.00 | 8.09 | 8.09 | 0.60% | 79,067 |
| Jan 9, 2026 | 8.01 | 8.06 | 7.98 | 8.04 | 8.04 | 0.20% | 3,603 |
| Jan 8, 2026 | 7.97 | 8.03 | 7.97 | 8.03 | 8.03 | 0.21% | 9,304 |
| Jan 7, 2026 | 7.98 | 8.02 | 7.98 | 8.01 | 8.01 | -0.11% | 20,529 |
| Jan 6, 2026 | 7.99 | 8.03 | 7.99 | 8.02 | 8.02 | 0.16% | 321,310 |
| Jan 5, 2026 | 7.82 | 8.03 | 7.82 | 8.01 | 8.01 | 1.57% | 10,318 |
| Jan 2, 2026 | 7.91 | 7.94 | 7.85 | 7.88 | 7.88 | -0.24% | 15,457 |
| Dec 31, 2025 | 7.95 | 7.96 | 7.88 | 7.90 | 7.90 | -0.49% | 32,906 |
| Dec 30, 2025 | 7.91 | 7.97 | 7.91 | 7.94 | 7.94 | -1.01% | 32,546 |
| Dec 29, 2025 | 8.03 | 8.04 | 7.97 | 8.02 | 7.95 | -0.93% | 23,480 |
| Dec 26, 2025 | 8.11 | 8.12 | 8.10 | 8.10 | 8.03 | 0.25% | 2,618 |
| Dec 24, 2025 | 8.09 | 8.10 | 8.03 | 8.08 | 8.01 | - | 43,128 |
| Dec 23, 2025 | 8.09 | 8.09 | 8.05 | 8.08 | 8.01 | - | 1,595 |
| Dec 22, 2025 | 8.10 | 8.11 | 8.08 | 8.08 | 8.01 | 0.62% | 8,409 |
| Dec 19, 2025 | 8.03 | 8.05 | 8.00 | 8.03 | 7.96 | 0.77% | 19,538 |
| Dec 18, 2025 | 7.99 | 8.04 | 7.96 | 7.96 | 7.90 | -0.01% | 24,416 |
| Dec 17, 2025 | 7.99 | 8.01 | 7.94 | 7.97 | 7.90 | -0.39% | 15,187 |
| Dec 16, 2025 | 7.98 | 8.01 | 7.95 | 8.00 | 7.93 | 0.33% | 108,980 |
| Dec 15, 2025 | 8.05 | 8.05 | 7.95 | 7.97 | 7.90 | -0.72% | 29,912 |
| Dec 12, 2025 | 8.06 | 8.06 | 8.01 | 8.03 | 7.96 | -0.64% | 10,374 |
| Dec 11, 2025 | 8.03 | 8.09 | 8.03 | 8.08 | 8.01 | -0.04% | 7,220 |
| Dec 10, 2025 | 7.97 | 8.10 | 7.97 | 8.08 | 8.01 | 0.35% | 7,116 |
| Dec 9, 2025 | 8.02 | 8.08 | 8.02 | 8.06 | 7.99 | 0.75% | 6,747 |
| Dec 8, 2025 | 8.03 | 8.05 | 7.97 | 8.00 | 7.93 | -0.26% | 480,976 |
| Dec 5, 2025 | 8.06 | 8.07 | 8.00 | 8.02 | 7.95 | -0.36% | 10,986 |
| Dec 4, 2025 | 8.05 | 8.07 | 8.03 | 8.05 | 7.98 | -0.19% | 14,214 |
| Dec 3, 2025 | 8.05 | 8.09 | 8.05 | 8.06 | 7.99 | 0.19% | 4,690 |
| Dec 2, 2025 | 8.04 | 8.07 | 8.00 | 8.05 | 7.98 | 0.50% | 24,998 |
| Dec 1, 2025 | 8.01 | 8.01 | 7.96 | 8.01 | 7.94 | 0.19% | 28,168 |
| Nov 28, 2025 | 7.97 | 8.02 | 7.97 | 7.99 | 7.92 | -0.30% | 13,465 |
| Nov 26, 2025 | 8.00 | 8.03 | 7.95 | 8.01 | 7.95 | 0.07% | 6,980 |
| Nov 25, 2025 | 8.00 | 8.01 | 7.96 | 8.01 | 7.88 | -0.14% | 20,560 |
| Nov 24, 2025 | 7.88 | 8.02 | 7.88 | 8.02 | 7.89 | 1.49% | 25,502 |
| Nov 21, 2025 | 7.81 | 7.93 | 7.81 | 7.90 | 7.77 | - | 7,476 |
| Nov 20, 2025 | 8.01 | 8.03 | 7.89 | 7.90 | 7.77 | -0.74% | 18,943 |
| Nov 19, 2025 | 7.99 | 8.01 | 7.94 | 7.96 | 7.83 | -0.61% | 6,536 |
| Nov 18, 2025 | 7.97 | 8.03 | 7.96 | 8.01 | 7.88 | 0.55% | 331,544 |
| Nov 17, 2025 | 8.03 | 8.04 | 7.96 | 7.97 | 7.83 | -0.75% | 10,221 |
| Nov 14, 2025 | 7.99 | 8.05 | 7.96 | 8.03 | 7.89 | -0.57% | 36,916 |
| Nov 13, 2025 | 8.14 | 8.14 | 8.06 | 8.07 | 7.94 | -0.91% | 6,295 |