Adaptive Hedged Multi-Asset Income ETF (AMAX)
NYSEARCA: AMAX · Real-Time Price · USD
7.68
-0.05 (-0.65%)
Jun 18, 2026, 4:00 PM EDT - Market closed
AMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.72 | 7.72 | 7.68 | 7.68 | 7.68 | -0.65% | 7,174 |
| Jun 17, 2026 | 8.50 | 8.50 | 7.68 | 7.73 | 7.73 | -0.51% | 37,498 |
| Jun 16, 2026 | 7.72 | 7.79 | 7.71 | 7.77 | 7.77 | 0.32% | 25,020 |
| Jun 15, 2026 | 7.83 | 7.83 | 7.74 | 7.75 | 7.75 | 0.72% | 8,519 |
| Jun 12, 2026 | 7.68 | 7.71 | 7.62 | 7.69 | 7.69 | 0.13% | 39,821 |
| Jun 11, 2026 | 7.60 | 7.70 | 7.57 | 7.68 | 7.68 | 1.12% | 18,709 |
| Jun 10, 2026 | 7.63 | 7.68 | 7.59 | 7.60 | 7.60 | -1.11% | 25,531 |
| Jun 9, 2026 | 7.68 | 7.72 | 7.61 | 7.68 | 7.68 | -0.39% | 46,725 |
| Jun 8, 2026 | 7.69 | 7.75 | 7.68 | 7.71 | 7.71 | 0.39% | 11,283 |
| Jun 5, 2026 | 7.78 | 7.78 | 7.68 | 7.68 | 7.68 | -2.30% | 2,792 |
| Jun 4, 2026 | 7.83 | 7.87 | 7.80 | 7.86 | 7.86 | 0.65% | 19,669 |
| Jun 3, 2026 | 7.85 | 7.87 | 7.81 | 7.81 | 7.81 | -1.01% | 21,899 |
| Jun 2, 2026 | 7.87 | 7.89 | 7.85 | 7.89 | 7.89 | -0.13% | 11,684 |
| Jun 1, 2026 | 7.94 | 7.94 | 7.85 | 7.90 | 7.90 | -0.19% | 31,331 |
| May 29, 2026 | 7.85 | 7.95 | 7.85 | 7.92 | 7.92 | 0.62% | 555,852 |
| May 28, 2026 | 7.83 | 7.89 | 7.80 | 7.87 | 7.87 | 0.18% | 27,923 |
| May 27, 2026 | 7.91 | 7.96 | 7.90 | 7.93 | 7.85 | -0.62% | 14,624 |
| May 26, 2026 | 7.95 | 7.99 | 7.92 | 7.98 | 7.90 | 0.69% | 14,620 |
| May 22, 2026 | 7.94 | 8.00 | 7.91 | 7.93 | 7.85 | -0.06% | 23,226 |
| May 21, 2026 | 7.87 | 7.97 | 7.87 | 7.93 | 7.85 | - | 19,258 |
| May 20, 2026 | 7.87 | 8.01 | 7.87 | 7.93 | 7.85 | -0.21% | 23,407 |
| May 19, 2026 | 7.97 | 7.98 | 7.89 | 7.95 | 7.87 | -0.29% | 10,961 |
| May 18, 2026 | 7.99 | 7.99 | 7.94 | 7.97 | 7.89 | -0.38% | 14,862 |
| May 15, 2026 | 8.04 | 8.05 | 7.97 | 8.00 | 7.92 | -1.11% | 245,359 |
| May 14, 2026 | 8.03 | 8.17 | 8.03 | 8.09 | 8.01 | -0.25% | 22,508 |
| May 13, 2026 | 8.11 | 8.11 | 8.05 | 8.11 | 8.03 | 0.37% | 32,865 |
| May 12, 2026 | 8.08 | 8.10 | 8.04 | 8.08 | 8.00 | -0.43% | 65,372 |
| May 11, 2026 | 8.10 | 8.15 | 8.07 | 8.12 | 8.03 | 0.19% | 44,016 |
| May 8, 2026 | 8.08 | 8.10 | 8.03 | 8.10 | 8.02 | 0.75% | 30,386 |
| May 7, 2026 | 8.05 | 8.07 | 8.02 | 8.04 | 7.96 | -0.12% | 46,184 |
| May 6, 2026 | 8.06 | 8.06 | 7.99 | 8.05 | 7.97 | 0.75% | 22,126 |
| May 5, 2026 | 8.01 | 8.01 | 7.92 | 7.99 | 7.91 | 0.82% | 73,975 |
| May 4, 2026 | 7.92 | 7.96 | 7.88 | 7.93 | 7.85 | -0.26% | 72,927 |
| May 1, 2026 | 7.96 | 7.97 | 7.92 | 7.95 | 7.87 | 0.90% | 23,188 |
| Apr 30, 2026 | 7.85 | 7.92 | 7.85 | 7.88 | 7.80 | 0.96% | 105,289 |
| Apr 29, 2026 | 7.82 | 7.90 | 7.79 | 7.80 | 7.72 | -0.29% | 219,158 |
| Apr 28, 2026 | 7.90 | 8.01 | 7.90 | 7.90 | 7.75 | -1.68% | 36,887 |
| Apr 27, 2026 | 8.04 | 8.12 | 7.98 | 8.04 | 7.88 | - | 270,310 |
| Apr 24, 2026 | 8.00 | 8.07 | 8.00 | 8.04 | 7.88 | 0.44% | 49,376 |
| Apr 23, 2026 | 8.05 | 8.05 | 7.96 | 8.00 | 7.84 | -0.37% | 17,798 |
| Apr 22, 2026 | 7.97 | 8.08 | 7.97 | 8.03 | 7.87 | 1.65% | 16,357 |
| Apr 21, 2026 | 7.99 | 8.08 | 7.90 | 7.90 | 7.75 | -1.06% | 12,171 |
| Apr 20, 2026 | 7.92 | 8.10 | 7.58 | 7.99 | 7.83 | 0.16% | 529,475 |
| Apr 17, 2026 | 8.05 | 8.05 | 7.95 | 7.97 | 7.82 | 0.16% | 27,507 |
| Apr 16, 2026 | 7.96 | 7.96 | 7.92 | 7.96 | 7.80 | 0.13% | 69,994 |
| Apr 15, 2026 | 7.94 | 7.97 | 7.92 | 7.95 | 7.79 | 0.13% | 70,059 |
| Apr 14, 2026 | 7.88 | 7.97 | 7.88 | 7.94 | 7.78 | 0.89% | 55,128 |
| Apr 13, 2026 | 7.90 | 7.91 | 7.84 | 7.87 | 7.72 | -0.13% | 76,027 |
| Apr 10, 2026 | 7.91 | 7.91 | 7.85 | 7.88 | 7.73 | 0.12% | 29,481 |
| Apr 9, 2026 | 7.87 | 7.90 | 7.81 | 7.87 | 7.72 | 0.64% | 144,098 |