Adaptive Hedged Multi-Asset Income ETF (AMAX)
NYSEARCA: AMAX · Real-Time Price · USD
8.07
+0.01 (0.12%)
Mar 4, 2026, 10:52 AM EST - Market open
AMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 8.13 | 8.16 | 8.09 | 8.14 | 7.98 | 0.25% | 207,567 |
| Jan 13, 2026 | 8.09 | 8.13 | 8.09 | 8.12 | 7.96 | 0.37% | 183,551 |
| Jan 12, 2026 | 8.00 | 8.12 | 8.00 | 8.09 | 7.93 | 0.60% | 79,174 |
| Jan 9, 2026 | 8.01 | 8.06 | 7.98 | 8.04 | 7.88 | 0.20% | 3,603 |
| Jan 8, 2026 | 7.97 | 8.03 | 7.97 | 8.03 | 7.87 | 0.21% | 9,304 |
| Jan 7, 2026 | 7.98 | 8.02 | 7.98 | 8.01 | 7.85 | -0.11% | 20,529 |
| Jan 6, 2026 | 7.99 | 8.03 | 7.99 | 8.02 | 7.86 | 0.16% | 321,312 |
| Jan 5, 2026 | 7.82 | 8.03 | 7.82 | 8.01 | 7.85 | 1.57% | 10,319 |
| Jan 2, 2026 | 7.91 | 7.94 | 7.85 | 7.88 | 7.72 | -0.24% | 15,457 |
| Dec 31, 2025 | 7.95 | 7.96 | 7.88 | 7.90 | 7.74 | -0.49% | 32,911 |
| Dec 30, 2025 | 7.91 | 7.97 | 7.91 | 7.94 | 7.78 | -1.01% | 32,546 |
| Dec 29, 2025 | 8.03 | 8.04 | 7.97 | 8.02 | 7.80 | -0.93% | 23,480 |
| Dec 26, 2025 | 8.11 | 8.12 | 8.10 | 8.10 | 7.87 | 0.25% | 2,618 |
| Dec 24, 2025 | 8.09 | 8.10 | 8.03 | 8.08 | 7.85 | - | 43,128 |
| Dec 23, 2025 | 8.09 | 8.09 | 8.05 | 8.08 | 7.85 | - | 1,595 |
| Dec 22, 2025 | 8.10 | 8.11 | 8.08 | 8.08 | 7.85 | 0.62% | 8,409 |
| Dec 19, 2025 | 8.03 | 8.05 | 8.00 | 8.03 | 7.80 | 0.77% | 19,538 |
| Dec 18, 2025 | 7.99 | 8.04 | 7.96 | 7.96 | 7.74 | -0.01% | 24,416 |