Adaptive Hedged Multi-Asset Income ETF (AMAX)
NYSEARCA: AMAX · Real-Time Price · USD
7.47
+0.02 (0.34%)
Oct 9, 2026, 4:00 PM EDT - Market closed
AMAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.50 | 7.50 | 7.50 | 7.47 | 7.47 | 0.40% | 22,395 |
| Oct 8, 2026 | 7.43 | 7.45 | 7.41 | 7.44 | 7.44 | 0.27% | 24,132 |
| Oct 7, 2026 | 7.43 | 7.46 | 7.39 | 7.42 | 7.42 | -1.20% | 30,810 |
| Oct 6, 2026 | 7.50 | 7.54 | 7.47 | 7.51 | 7.51 | -0.07% | 19,202 |
| Oct 5, 2026 | 7.43 | 7.51 | 7.43 | 7.51 | 7.51 | 1.21% | 54,366 |
| Oct 2, 2026 | 7.47 | 7.50 | 7.41 | 7.42 | 7.42 | -0.67% | 35,527 |
| Oct 1, 2026 | 7.39 | 7.47 | 7.39 | 7.47 | 7.47 | 1.22% | 20,821 |
| Sep 30, 2026 | 7.43 | 7.46 | 7.38 | 7.38 | 7.38 | - | 41,460 |
| Sep 29, 2026 | 7.39 | 7.46 | 7.38 | 7.38 | 7.38 | -0.73% | 34,840 |
| Sep 28, 2026 | 7.53 | 7.53 | 7.46 | 7.51 | 7.43 | -0.99% | 15,360 |
| Sep 25, 2026 | 7.62 | 7.62 | 7.55 | 7.59 | 7.51 | -0.26% | 5,252 |
| Sep 24, 2026 | 7.59 | 7.61 | 7.54 | 7.61 | 7.53 | - | 15,883 |
| Sep 23, 2026 | 7.66 | 7.66 | 7.59 | 7.61 | 7.53 | -1.02% | 10,230 |
| Sep 22, 2026 | 7.66 | 7.70 | 7.63 | 7.68 | 7.61 | 0.15% | 30,776 |
| Sep 21, 2026 | 7.65 | 7.68 | 7.62 | 7.67 | 7.59 | 0.63% | 11,346 |
| Sep 18, 2026 | 7.58 | 7.63 | 7.58 | 7.62 | 7.55 | 0.79% | 8,509 |
| Sep 17, 2026 | 7.52 | 7.58 | 7.52 | 7.56 | 7.49 | 1.26% | 5,025 |
| Sep 16, 2026 | 7.53 | 7.55 | 7.43 | 7.47 | 7.39 | -0.27% | 143,053 |
| Sep 15, 2026 | 7.54 | 7.54 | 7.49 | 7.49 | 7.41 | -0.53% | 48,721 |
| Sep 14, 2026 | 7.56 | 7.57 | 7.50 | 7.53 | 7.45 | -0.53% | 23,353 |
| Sep 11, 2026 | 7.54 | 7.61 | 7.54 | 7.57 | 7.49 | 0.93% | 47,993 |
| Sep 10, 2026 | 7.50 | 7.59 | 7.50 | 7.50 | 7.42 | -0.79% | 310,499 |
| Sep 9, 2026 | 7.58 | 7.62 | 7.56 | 7.56 | 7.48 | -0.26% | 24,836 |
| Sep 8, 2026 | 7.61 | 7.61 | 7.58 | 7.58 | 7.50 | -0.39% | 8,633 |
| Sep 4, 2026 | 7.60 | 7.64 | 7.57 | 7.61 | 7.53 | -0.26% | 287,987 |
| Sep 3, 2026 | 7.57 | 7.65 | 7.57 | 7.63 | 7.55 | 1.19% | 146,734 |
| Sep 2, 2026 | 7.57 | 7.59 | 7.54 | 7.54 | 7.46 | -0.26% | 227,564 |
| Sep 1, 2026 | 7.75 | 7.75 | 7.53 | 7.56 | 7.48 | -0.40% | 386,245 |
| Aug 31, 2026 | 7.57 | 7.62 | 7.57 | 7.59 | 7.51 | -0.26% | 168,815 |
| Aug 28, 2026 | 7.63 | 7.64 | 7.53 | 7.61 | 7.53 | -0.71% | 34,815 |
| Aug 27, 2026 | 7.63 | 7.75 | 7.63 | 7.74 | 7.59 | 1.57% | 36,761 |
| Aug 26, 2026 | 7.68 | 7.70 | 7.60 | 7.62 | 7.47 | -1.30% | 131,213 |
| Aug 25, 2026 | 7.70 | 7.72 | 7.60 | 7.72 | 7.57 | 1.58% | 92,288 |
| Aug 24, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.45 | -1.30% | 21,787 |
| Aug 21, 2026 | 7.68 | 7.71 | 7.62 | 7.70 | 7.55 | 1.00% | 8,332 |
| Aug 20, 2026 | 7.60 | 7.68 | 7.60 | 7.62 | 7.47 | 0.21% | 14,787 |
| Aug 19, 2026 | 7.59 | 7.68 | 7.57 | 7.61 | 7.46 | 0.50% | 106,211 |
| Aug 18, 2026 | 7.58 | 7.59 | 7.52 | 7.57 | 7.42 | -0.27% | 12,319 |
| Aug 17, 2026 | 7.58 | 7.60 | 7.55 | 7.59 | 7.44 | 0.40% | 17,094 |
| Aug 14, 2026 | 7.57 | 7.61 | 7.56 | 7.56 | 7.41 | -0.26% | 4,915 |
| Aug 13, 2026 | 7.60 | 7.60 | 7.58 | 7.58 | 7.43 | -0.26% | 3,510 |
| Aug 12, 2026 | 7.69 | 7.69 | 7.58 | 7.60 | 7.45 | 0.03% | 13,357 |
| Aug 11, 2026 | 7.58 | 7.61 | 7.58 | 7.60 | 7.45 | -0.16% | 8,796 |
| Aug 10, 2026 | 7.60 | 7.63 | 7.49 | 7.61 | 7.46 | 0.40% | 17,265 |
| Aug 7, 2026 | 7.55 | 7.61 | 7.50 | 7.58 | 7.43 | 1.88% | 13,848 |
| Aug 6, 2026 | 7.49 | 7.53 | 7.44 | 7.44 | 7.29 | -1.00% | 8,570 |
| Aug 5, 2026 | 7.51 | 7.58 | 7.47 | 7.52 | 7.37 | 0.20% | 37,737 |
| Aug 4, 2026 | 7.39 | 7.50 | 7.39 | 7.50 | 7.35 | 0.67% | 21,177 |
| Aug 3, 2026 | 7.39 | 7.47 | 7.37 | 7.45 | 7.30 | 0.54% | 54,818 |
| Jul 31, 2026 | 7.40 | 7.43 | 7.35 | 7.41 | 7.26 | 0.14% | 33,925 |