Adaptive Hedged Multi-Asset Income ETF (AMAX)
NYSEARCA: AMAX · Real-Time Price · USD
7.61
-0.13 (-1.68%)
Aug 28, 2026, 4:00 PM EDT - Market closed
AMAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 7.63 | 7.64 | 7.53 | 7.61 | 7.61 | -1.68% | 34,812 |
| Aug 27, 2026 | 7.63 | 7.75 | 7.63 | 7.74 | 7.74 | 1.57% | 36,761 |
| Aug 26, 2026 | 7.68 | 7.70 | 7.60 | 7.62 | 7.62 | -1.30% | 131,213 |
| Aug 25, 2026 | 7.70 | 7.72 | 7.60 | 7.72 | 7.72 | 1.58% | 92,286 |
| Aug 24, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -1.30% | 21,782 |
| Aug 21, 2026 | 7.68 | 7.71 | 7.62 | 7.70 | 7.70 | 1.00% | 8,332 |
| Aug 20, 2026 | 7.60 | 7.68 | 7.60 | 7.62 | 7.62 | 0.21% | 14,786 |
| Aug 19, 2026 | 7.59 | 7.68 | 7.57 | 7.61 | 7.61 | 0.50% | 106,209 |
| Aug 18, 2026 | 7.58 | 7.59 | 7.52 | 7.57 | 7.57 | -0.27% | 12,316 |
| Aug 17, 2026 | 7.58 | 7.60 | 7.55 | 7.59 | 7.59 | 0.40% | 17,078 |
| Aug 14, 2026 | 7.57 | 7.61 | 7.56 | 7.56 | 7.56 | -0.26% | 4,914 |
| Aug 13, 2026 | 7.60 | 7.60 | 7.58 | 7.58 | 7.58 | -0.26% | 2,471 |
| Aug 12, 2026 | 7.69 | 7.69 | 7.58 | 7.60 | 7.60 | 0.03% | 13,355 |
| Aug 11, 2026 | 7.58 | 7.61 | 7.58 | 7.60 | 7.60 | -0.16% | 8,795 |
| Aug 10, 2026 | 7.60 | 7.63 | 7.49 | 7.61 | 7.61 | 0.40% | 17,263 |
| Aug 7, 2026 | 7.55 | 7.61 | 7.50 | 7.58 | 7.58 | 1.88% | 13,839 |
| Aug 6, 2026 | 7.49 | 7.53 | 7.44 | 7.44 | 7.44 | -1.00% | 8,569 |
| Aug 5, 2026 | 7.51 | 7.58 | 7.47 | 7.52 | 7.52 | 0.20% | 37,737 |
| Aug 4, 2026 | 7.39 | 7.50 | 7.39 | 7.50 | 7.50 | 0.67% | 21,170 |
| Aug 3, 2026 | 7.39 | 7.47 | 7.37 | 7.45 | 7.45 | 0.54% | 54,817 |
| 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 |