Adaptive Hedged Multi-Asset Income ETF (AMAX)
NYSEARCA: AMAX · Real-Time Price · USD
7.20
-0.07 (-0.95%)
Oct 30, 2026, 1:20 PM EDT - Market open
AMAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.23 | 7.32 | 7.22 | 7.20 | 7.20 | -0.95% | 49,529 |
| Oct 29, 2026 | 7.26 | 7.33 | 7.23 | 7.27 | 7.27 | -2.12% | 22,441 |
| Oct 28, 2026 | 7.39 | 7.50 | 7.30 | 7.50 | 7.43 | 1.74% | 67,851 |
| Oct 27, 2026 | 7.30 | 7.43 | 7.29 | 7.37 | 7.30 | 0.64% | 43,512 |
| Oct 26, 2026 | 7.35 | 7.43 | 7.19 | 7.33 | 7.25 | -0.75% | 694,486 |
| Oct 23, 2026 | 7.34 | 7.39 | 7.34 | 7.38 | 7.31 | 0.68% | 9,209 |
| Oct 22, 2026 | 7.41 | 7.63 | 7.32 | 7.33 | 7.26 | -1.38% | 24,259 |
| Oct 21, 2026 | 7.39 | 7.45 | 7.39 | 7.43 | 7.36 | 0.04% | 7,452 |
| Oct 20, 2026 | 7.36 | 7.45 | 7.36 | 7.43 | 7.36 | 0.64% | 23,101 |
| Oct 19, 2026 | 7.39 | 7.62 | 7.33 | 7.38 | 7.31 | -0.06% | 38,204 |
| Oct 16, 2026 | 7.44 | 7.45 | 7.36 | 7.39 | 7.32 | -1.04% | 24,691 |
| Oct 15, 2026 | 7.39 | 7.47 | 7.37 | 7.47 | 7.39 | 0.89% | 455,301 |
| Oct 14, 2026 | 7.44 | 7.44 | 7.39 | 7.40 | 7.33 | -1.34% | 9,489 |
| Oct 13, 2026 | 7.53 | 7.53 | 7.47 | 7.50 | 7.43 | - | 47,821 |
| Oct 12, 2026 | 7.45 | 7.51 | 7.45 | 7.50 | 7.43 | 0.47% | 22,556 |
| Oct 9, 2026 | 7.41 | 7.51 | 7.41 | 7.47 | 7.39 | 0.40% | 22,395 |
| Oct 8, 2026 | 7.43 | 7.45 | 7.41 | 7.44 | 7.36 | 0.27% | 24,133 |
| Oct 7, 2026 | 7.43 | 7.46 | 7.39 | 7.42 | 7.34 | -1.20% | 30,810 |
| Oct 6, 2026 | 7.50 | 7.54 | 7.47 | 7.51 | 7.43 | -0.07% | 19,202 |
| Oct 5, 2026 | 7.43 | 7.51 | 7.43 | 7.51 | 7.44 | 1.21% | 54,366 |
| Oct 2, 2026 | 7.47 | 7.50 | 7.41 | 7.42 | 7.35 | -0.67% | 35,527 |
| Oct 1, 2026 | 7.39 | 7.47 | 7.39 | 7.47 | 7.40 | 1.22% | 20,822 |
| Sep 30, 2026 | 7.43 | 7.46 | 7.38 | 7.38 | 7.31 | - | 41,460 |
| Sep 29, 2026 | 7.39 | 7.46 | 7.38 | 7.38 | 7.31 | -0.73% | 34,840 |
| Sep 28, 2026 | 7.53 | 7.53 | 7.46 | 7.51 | 7.36 | -0.99% | 15,360 |
| Sep 25, 2026 | 7.62 | 7.62 | 7.55 | 7.59 | 7.43 | -0.26% | 5,252 |
| Sep 24, 2026 | 7.59 | 7.61 | 7.54 | 7.61 | 7.45 | - | 15,883 |
| Sep 23, 2026 | 7.66 | 7.66 | 7.59 | 7.61 | 7.45 | -1.02% | 10,230 |
| Sep 22, 2026 | 7.66 | 7.70 | 7.63 | 7.68 | 7.53 | 0.15% | 30,776 |
| Sep 21, 2026 | 7.65 | 7.68 | 7.62 | 7.67 | 7.52 | 0.63% | 11,346 |
| Sep 18, 2026 | 7.58 | 7.63 | 7.58 | 7.62 | 7.47 | 0.79% | 8,509 |
| Sep 17, 2026 | 7.52 | 7.58 | 7.52 | 7.56 | 7.41 | 1.26% | 5,025 |
| Sep 16, 2026 | 7.53 | 7.55 | 7.43 | 7.47 | 7.32 | -0.27% | 143,053 |
| Sep 15, 2026 | 7.54 | 7.54 | 7.49 | 7.49 | 7.34 | -0.53% | 48,721 |
| Sep 14, 2026 | 7.56 | 7.57 | 7.50 | 7.53 | 7.38 | -0.53% | 23,353 |
| Sep 11, 2026 | 7.54 | 7.61 | 7.54 | 7.57 | 7.42 | 0.93% | 47,993 |
| Sep 10, 2026 | 7.50 | 7.59 | 7.50 | 7.50 | 7.35 | -0.79% | 310,499 |
| Sep 9, 2026 | 7.58 | 7.62 | 7.56 | 7.56 | 7.41 | -0.26% | 24,836 |
| Sep 8, 2026 | 7.61 | 7.61 | 7.58 | 7.58 | 7.43 | -0.39% | 8,633 |
| Sep 4, 2026 | 7.60 | 7.64 | 7.57 | 7.61 | 7.46 | -0.26% | 287,987 |
| Sep 3, 2026 | 7.57 | 7.65 | 7.57 | 7.63 | 7.48 | 1.19% | 146,734 |
| Sep 2, 2026 | 7.57 | 7.59 | 7.54 | 7.54 | 7.39 | -0.26% | 227,564 |
| Sep 1, 2026 | 7.75 | 7.75 | 7.53 | 7.56 | 7.41 | -0.40% | 386,245 |
| Aug 31, 2026 | 7.57 | 7.62 | 7.57 | 7.59 | 7.44 | -0.26% | 168,815 |
| Aug 28, 2026 | 7.63 | 7.64 | 7.53 | 7.61 | 7.46 | -0.71% | 34,815 |
| Aug 27, 2026 | 7.63 | 7.75 | 7.63 | 7.74 | 7.51 | 1.57% | 36,761 |
| Aug 26, 2026 | 7.68 | 7.70 | 7.60 | 7.62 | 7.40 | -1.30% | 131,213 |
| Aug 25, 2026 | 7.70 | 7.72 | 7.60 | 7.72 | 7.49 | 1.58% | 92,288 |
| Aug 24, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.38 | -1.30% | 21,787 |
| Aug 21, 2026 | 7.68 | 7.71 | 7.62 | 7.70 | 7.47 | 1.00% | 8,332 |