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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 8.34 | 8.34 | 8.18 | 8.28 | 8.28 | 0.12% | 37,185 |
| Oct 28, 2025 | 8.31 | 8.32 | 8.22 | 8.27 | 8.27 | -0.12% | 8,689 |
| Oct 27, 2025 | 8.30 | 8.30 | 8.22 | 8.28 | 8.28 | -0.24% | 11,399 |
| Oct 24, 2025 | 8.32 | 8.35 | 8.25 | 8.30 | 8.30 | 0.21% | 18,060 |
| Oct 23, 2025 | 8.31 | 8.34 | 8.24 | 8.28 | 8.28 | -0.20% | 13,951 |
| Oct 22, 2025 | 8.24 | 8.30 | 8.21 | 8.30 | 8.30 | 0.01% | 12,000 |
| Oct 21, 2025 | 8.34 | 8.36 | 8.29 | 8.30 | 8.30 | -1.44% | 21,381 |
| Oct 20, 2025 | 8.38 | 8.42 | 8.38 | 8.42 | 8.42 | 1.08% | 9,787 |
| Oct 17, 2025 | 8.36 | 8.40 | 8.31 | 8.33 | 8.33 | -0.83% | 33,112 |
| Oct 16, 2025 | 8.42 | 8.42 | 8.37 | 8.40 | 8.40 | 0.36% | 27,587 |
| Oct 15, 2025 | 8.38 | 8.43 | 8.33 | 8.37 | 8.37 | 0.31% | 47,219 |
| Oct 14, 2025 | 8.31 | 8.38 | 8.27 | 8.34 | 8.34 | -0.07% | 61,817 |
| Oct 13, 2025 | 8.30 | 8.37 | 8.28 | 8.35 | 8.35 | 1.33% | 20,620 |
| Oct 10, 2025 | 8.26 | 8.29 | 8.21 | 8.24 | 8.24 | 0.22% | 20,955 |
| Oct 9, 2025 | 8.33 | 8.33 | 8.21 | 8.22 | 8.22 | -1.00% | 40,084 |
| Oct 8, 2025 | 8.30 | 8.35 | 8.25 | 8.31 | 8.31 | 0.36% | 61,754 |
| Oct 7, 2025 | 8.28 | 8.30 | 8.25 | 8.28 | 8.28 | -0.24% | 50,111 |
| Oct 6, 2025 | 8.02 | 8.33 | 8.02 | 8.30 | 8.30 | 0.46% | 18,692 |
| Oct 3, 2025 | 8.24 | 8.32 | 8.24 | 8.26 | 8.26 | -0.46% | 7,496 |
| Oct 2, 2025 | 8.29 | 8.30 | 8.15 | 8.30 | 8.30 | 0.62% | 21,284 |
| Oct 1, 2025 | 8.22 | 8.25 | 8.20 | 8.24 | 8.24 | 0.60% | 21,616 |
| Sep 30, 2025 | 8.19 | 8.21 | 8.12 | 8.20 | 8.20 | 0.49% | 24,653 |
| Sep 29, 2025 | 8.12 | 8.19 | 8.09 | 8.16 | 8.16 | -0.55% | 41,523 |
| Sep 26, 2025 | 8.21 | 8.21 | 8.16 | 8.20 | 8.13 | 0.74% | 74,954 |
| Sep 25, 2025 | 8.15 | 8.19 | 8.08 | 8.14 | 8.07 | -0.49% | 52,998 |
| Sep 24, 2025 | 8.22 | 8.22 | 8.18 | 8.18 | 8.11 | -0.85% | 9,946 |
| Sep 23, 2025 | 8.20 | 8.28 | 8.20 | 8.25 | 8.18 | 0.39% | 36,409 |
| Sep 22, 2025 | 8.19 | 8.25 | 8.14 | 8.22 | 8.15 | 0.37% | 11,814 |
| Sep 19, 2025 | 8.21 | 8.22 | 8.12 | 8.19 | 8.12 | 0.48% | 15,681 |
| Sep 18, 2025 | 8.09 | 8.18 | 8.09 | 8.15 | 8.08 | 0.17% | 4,223 |
| Sep 17, 2025 | 8.16 | 8.23 | 8.10 | 8.14 | 8.07 | -0.18% | 33,938 |
| Sep 16, 2025 | 8.15 | 8.20 | 8.15 | 8.15 | 8.08 | -0.04% | 5,009 |
| Sep 15, 2025 | 8.11 | 8.18 | 8.09 | 8.15 | 8.09 | 0.47% | 21,439 |
| Sep 12, 2025 | 8.16 | 8.16 | 8.08 | 8.12 | 8.05 | 0.07% | 4,041 |
| Sep 11, 2025 | 8.11 | 8.14 | 8.07 | 8.11 | 8.04 | 0.17% | 48,563 |
| Sep 10, 2025 | 8.11 | 8.12 | 8.03 | 8.10 | 8.03 | 0.63% | 25,249 |
| Sep 9, 2025 | 8.01 | 8.08 | 8.01 | 8.04 | 7.98 | -0.07% | 6,671 |
| Sep 8, 2025 | 8.02 | 8.05 | 8.00 | 8.05 | 7.98 | 0.50% | 7,867 |
| Sep 5, 2025 | 7.98 | 8.05 | 7.98 | 8.01 | 7.94 | 0.62% | 3,747 |
| Sep 4, 2025 | 7.92 | 7.99 | 7.92 | 7.96 | 7.90 | -0.11% | 11,963 |
| Sep 3, 2025 | 7.99 | 8.02 | 7.97 | 7.97 | 7.91 | 0.25% | 14,338 |
| Sep 2, 2025 | 7.88 | 8.01 | 7.88 | 7.95 | 7.89 | 0.19% | 53,249 |
| Aug 29, 2025 | 7.94 | 7.98 | 7.93 | 7.94 | 7.87 | -0.44% | 156,529 |
| Aug 28, 2025 | 7.93 | 8.03 | 7.91 | 7.97 | 7.91 | -0.25% | 11,627 |
| Aug 27, 2025 | 7.99 | 8.01 | 7.95 | 7.99 | 7.86 | 0.13% | 41,110 |
| Aug 26, 2025 | 7.97 | 7.98 | 7.97 | 7.98 | 7.85 | 0.06% | 1,011 |
| Aug 25, 2025 | 7.97 | 7.99 | 7.97 | 7.98 | 7.85 | -0.44% | 53,472 |
| Aug 22, 2025 | 7.93 | 8.03 | 7.93 | 8.01 | 7.88 | 0.95% | 78,349 |
| Aug 21, 2025 | 7.94 | 7.95 | 7.91 | 7.94 | 7.81 | 0.13% | 11,299 |
| Aug 20, 2025 | 7.92 | 7.95 | 7.90 | 7.93 | 7.80 | 0.19% | 450,766 |