Adaptive Hedged Multi-Asset Income ETF (AMAX)
NYSEARCA: AMAX · Real-Time Price · USD
7.41
+0.01 (0.14%)
Jul 31, 2026, 4:00 PM EDT - Market closed
AMAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.40 | 7.43 | 7.35 | 7.41 | 7.41 | 0.14% | 33,925 |
| Jul 30, 2026 | 7.38 | 7.45 | 7.36 | 7.40 | 7.40 | 0.19% | 91,915 |
| Jul 29, 2026 | 7.49 | 7.49 | 7.39 | 7.46 | 7.39 | -0.40% | 51,062 |
| Jul 28, 2026 | 7.40 | 7.51 | 7.40 | 7.49 | 7.42 | 0.27% | 40,981 |
| Jul 27, 2026 | 7.49 | 7.49 | 7.46 | 7.47 | 7.40 | -0.27% | 11,821 |
| Jul 24, 2026 | 7.40 | 7.49 | 7.40 | 7.49 | 7.42 | 0.81% | 25,383 |
| Jul 23, 2026 | 7.47 | 7.48 | 7.42 | 7.43 | 7.36 | -1.33% | 29,044 |
| Jul 22, 2026 | 7.49 | 7.56 | 7.45 | 7.53 | 7.46 | 0.27% | 65,686 |
| Jul 21, 2026 | 7.45 | 7.54 | 7.44 | 7.51 | 7.44 | 0.78% | 17,497 |
| Jul 20, 2026 | 7.43 | 7.52 | 7.43 | 7.45 | 7.38 | -0.51% | 60,854 |
| Jul 17, 2026 | 7.46 | 7.51 | 7.41 | 7.49 | 7.42 | - | 49,942 |
| Jul 16, 2026 | 7.49 | 7.51 | 7.44 | 7.49 | 7.42 | -0.13% | 26,550 |
| Jul 15, 2026 | 7.46 | 7.53 | 7.46 | 7.50 | 7.43 | -0.27% | 15,625 |
| Jul 14, 2026 | 7.47 | 7.53 | 7.47 | 7.52 | 7.45 | 0.53% | 10,721 |
| Jul 13, 2026 | 7.48 | 7.50 | 7.46 | 7.48 | 7.41 | -0.40% | 28,497 |
| Jul 10, 2026 | 7.49 | 7.54 | 7.48 | 7.51 | 7.44 | 0.15% | 21,105 |
| Jul 9, 2026 | 7.50 | 7.52 | 7.46 | 7.50 | 7.42 | 0.52% | 27,588 |
| Jul 8, 2026 | 7.50 | 7.51 | 7.42 | 7.46 | 7.39 | -0.80% | 39,192 |
| Jul 7, 2026 | 7.53 | 7.53 | 7.44 | 7.52 | 7.45 | 0.15% | 49,587 |
| Jul 6, 2026 | 7.50 | 7.55 | 7.45 | 7.51 | 7.43 | 0.12% | 24,389 |
| Jul 2, 2026 | 7.50 | 7.50 | 7.39 | 7.50 | 7.43 | 0.54% | 9,331 |
| Jul 1, 2026 | 7.39 | 7.50 | 7.39 | 7.46 | 7.39 | 0.81% | 114,608 |
| Jun 30, 2026 | 7.48 | 7.50 | 7.40 | 7.40 | 7.33 | -1.33% | 48,663 |
| Jun 29, 2026 | 7.50 | 7.52 | 7.41 | 7.50 | 7.43 | 1.16% | 43,941 |
| Jun 26, 2026 | 7.53 | 7.54 | 7.49 | 7.49 | 7.34 | -0.66% | 21,806 |
| Jun 25, 2026 | 7.55 | 7.57 | 7.47 | 7.54 | 7.39 | 0.67% | 17,295 |
| Jun 24, 2026 | 7.55 | 7.58 | 7.49 | 7.49 | 7.34 | -0.53% | 8,356 |
| Jun 23, 2026 | 7.57 | 7.60 | 7.53 | 7.53 | 7.38 | -1.95% | 17,427 |
| Jun 22, 2026 | 7.68 | 7.73 | 7.65 | 7.68 | 7.53 | - | 57,748 |
| Jun 18, 2026 | 7.72 | 7.72 | 7.68 | 7.68 | 7.53 | -0.65% | 7,174 |
| Jun 17, 2026 | 8.50 | 8.50 | 7.68 | 7.73 | 7.58 | -0.51% | 37,502 |
| Jun 16, 2026 | 7.72 | 7.79 | 7.71 | 7.77 | 7.61 | 0.32% | 25,024 |
| Jun 15, 2026 | 7.83 | 7.83 | 7.74 | 7.75 | 7.59 | 0.72% | 8,520 |
| Jun 12, 2026 | 7.68 | 7.71 | 7.62 | 7.69 | 7.54 | 0.13% | 41,121 |
| Jun 11, 2026 | 7.60 | 7.70 | 7.57 | 7.68 | 7.53 | 1.12% | 18,710 |
| Jun 10, 2026 | 7.63 | 7.68 | 7.59 | 7.60 | 7.44 | -1.11% | 25,532 |
| Jun 9, 2026 | 7.68 | 7.72 | 7.61 | 7.68 | 7.53 | -0.39% | 46,753 |
| Jun 8, 2026 | 7.69 | 7.75 | 7.68 | 7.71 | 7.56 | 0.39% | 11,293 |
| Jun 5, 2026 | 7.78 | 7.78 | 7.68 | 7.68 | 7.53 | -2.30% | 2,792 |
| Jun 4, 2026 | 7.83 | 7.87 | 7.80 | 7.86 | 7.70 | 0.65% | 19,670 |
| Jun 3, 2026 | 7.85 | 7.87 | 7.81 | 7.81 | 7.65 | -1.01% | 21,899 |
| Jun 2, 2026 | 7.87 | 7.89 | 7.85 | 7.89 | 7.73 | -0.13% | 11,684 |
| Jun 1, 2026 | 7.94 | 7.94 | 7.85 | 7.90 | 7.74 | -0.19% | 31,338 |
| May 29, 2026 | 7.85 | 7.95 | 7.85 | 7.92 | 7.76 | 0.62% | 555,854 |
| May 28, 2026 | 7.83 | 7.89 | 7.80 | 7.87 | 7.71 | 0.18% | 27,923 |
| May 27, 2026 | 7.91 | 7.96 | 7.90 | 7.93 | 7.69 | -0.62% | 14,624 |
| May 26, 2026 | 7.95 | 7.99 | 7.92 | 7.98 | 7.74 | 0.69% | 14,620 |
| May 22, 2026 | 7.94 | 8.00 | 7.91 | 7.93 | 7.69 | -0.06% | 23,226 |
| May 21, 2026 | 7.87 | 7.97 | 7.87 | 7.93 | 7.69 | - | 19,258 |
| May 20, 2026 | 7.87 | 8.01 | 7.87 | 7.93 | 7.69 | -0.21% | 23,407 |