Adaptive Hedged Multi-Asset Income ETF (AMAX)
NYSEARCA: AMAX · Real-Time Price · USD
8.00
-0.09 (-1.11%)
May 15, 2026, 4:00 PM EDT - Market closed
AMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8.04 | 8.05 | 7.97 | 8.00 | 8.00 | -1.11% | 245,359 |
| May 14, 2026 | 8.03 | 8.17 | 8.03 | 8.09 | 8.09 | -0.25% | 22,508 |
| May 13, 2026 | 8.11 | 8.11 | 8.05 | 8.11 | 8.11 | 0.37% | 32,865 |
| May 12, 2026 | 8.08 | 8.10 | 8.04 | 8.08 | 8.08 | -0.43% | 65,372 |
| May 11, 2026 | 8.10 | 8.15 | 8.07 | 8.12 | 8.12 | 0.19% | 44,016 |
| May 8, 2026 | 8.08 | 8.10 | 8.03 | 8.10 | 8.10 | 0.75% | 30,386 |
| May 7, 2026 | 8.05 | 8.07 | 8.02 | 8.04 | 8.04 | -0.12% | 46,184 |
| May 6, 2026 | 8.06 | 8.06 | 7.99 | 8.05 | 8.05 | 0.75% | 22,126 |
| May 5, 2026 | 8.01 | 8.01 | 7.92 | 7.99 | 7.99 | 0.82% | 73,975 |
| May 4, 2026 | 7.92 | 7.96 | 7.88 | 7.93 | 7.93 | -0.26% | 72,927 |
| May 1, 2026 | 7.96 | 7.97 | 7.92 | 7.95 | 7.95 | 0.90% | 23,188 |
| Apr 30, 2026 | 7.85 | 7.92 | 7.85 | 7.88 | 7.88 | 0.96% | 105,289 |
| Apr 29, 2026 | 7.82 | 7.90 | 7.79 | 7.80 | 7.80 | -1.27% | 219,158 |
| Apr 28, 2026 | 7.90 | 8.01 | 7.90 | 7.90 | 7.82 | -1.68% | 36,887 |
| Apr 27, 2026 | 8.04 | 8.12 | 7.98 | 8.04 | 7.96 | - | 270,310 |
| Apr 24, 2026 | 8.00 | 8.07 | 8.00 | 8.04 | 7.96 | 0.44% | 49,376 |
| Apr 23, 2026 | 8.05 | 8.05 | 7.96 | 8.00 | 7.92 | -0.37% | 17,798 |
| Apr 22, 2026 | 7.97 | 8.08 | 7.97 | 8.03 | 7.95 | 1.65% | 16,357 |
| Apr 21, 2026 | 7.99 | 8.08 | 7.90 | 7.90 | 7.82 | -1.06% | 12,171 |
| Apr 20, 2026 | 7.92 | 8.10 | 7.58 | 7.99 | 7.91 | 0.15% | 529,475 |
| Apr 17, 2026 | 8.05 | 8.05 | 7.95 | 7.97 | 7.90 | 0.16% | 27,507 |
| Apr 16, 2026 | 7.96 | 7.96 | 7.92 | 7.96 | 7.88 | 0.13% | 69,994 |
| Apr 15, 2026 | 7.94 | 7.97 | 7.92 | 7.95 | 7.87 | 0.13% | 70,059 |
| Apr 14, 2026 | 7.88 | 7.97 | 7.88 | 7.94 | 7.86 | 0.89% | 55,128 |
| Apr 13, 2026 | 7.90 | 7.91 | 7.84 | 7.87 | 7.79 | -0.13% | 76,027 |
| Apr 10, 2026 | 7.91 | 7.91 | 7.85 | 7.88 | 7.80 | 0.13% | 29,481 |
| Apr 9, 2026 | 7.87 | 7.90 | 7.81 | 7.87 | 7.79 | 0.64% | 144,098 |
| Apr 8, 2026 | 7.87 | 7.93 | 7.80 | 7.82 | 7.74 | 0.64% | 20,327 |
| Apr 7, 2026 | 7.74 | 7.78 | 7.70 | 7.77 | 7.69 | 0.52% | 18,895 |
| Apr 6, 2026 | 7.80 | 7.80 | 7.72 | 7.73 | 7.65 | -0.39% | 21,488 |
| Apr 2, 2026 | 7.71 | 7.76 | 7.65 | 7.76 | 7.68 | 0.32% | 44,911 |
| Apr 1, 2026 | 7.78 | 7.78 | 7.71 | 7.74 | 7.66 | 0.72% | 13,251 |
| Mar 31, 2026 | 7.66 | 7.72 | 7.62 | 7.68 | 7.61 | 1.59% | 57,683 |
| Mar 30, 2026 | 7.64 | 7.64 | 7.55 | 7.56 | 7.49 | -1.69% | 109,697 |
| Mar 27, 2026 | 7.65 | 7.71 | 7.65 | 7.69 | 7.54 | 0.39% | 92,917 |
| Mar 26, 2026 | 7.73 | 7.74 | 7.66 | 7.66 | 7.51 | -1.10% | 27,897 |
| Mar 25, 2026 | 7.75 | 7.79 | 7.74 | 7.75 | 7.59 | 0.85% | 24,266 |
| Mar 24, 2026 | 7.68 | 7.71 | 7.64 | 7.68 | 7.53 | -0.45% | 9,955 |
| Mar 23, 2026 | 7.65 | 7.75 | 7.65 | 7.72 | 7.56 | 0.46% | 19,433 |
| Mar 20, 2026 | 7.72 | 7.76 | 7.68 | 7.68 | 7.53 | -1.03% | 14,718 |
| Mar 19, 2026 | 7.77 | 7.80 | 7.73 | 7.76 | 7.61 | -1.40% | 19,718 |
| Mar 18, 2026 | 7.92 | 7.94 | 7.87 | 7.87 | 7.72 | -1.62% | 22,454 |
| Mar 17, 2026 | 8.00 | 8.02 | 7.98 | 8.00 | 7.84 | - | 8,542 |
| Mar 16, 2026 | 7.93 | 8.00 | 7.93 | 8.00 | 7.84 | 1.27% | 17,093 |
| Mar 13, 2026 | 7.95 | 7.96 | 7.90 | 7.90 | 7.74 | -1.00% | 26,244 |
| Mar 12, 2026 | 8.02 | 8.02 | 7.95 | 7.98 | 7.82 | -0.62% | 41,869 |
| Mar 11, 2026 | 8.03 | 8.05 | 7.98 | 8.03 | 7.87 | -0.50% | 36,807 |
| Mar 10, 2026 | 8.03 | 8.12 | 8.02 | 8.07 | 7.91 | 0.12% | 152,462 |
| Mar 9, 2026 | 8.03 | 8.07 | 7.94 | 8.06 | 7.90 | 0.25% | 262,215 |
| Mar 6, 2026 | 8.03 | 8.06 | 8.01 | 8.04 | 7.88 | -0.37% | 14,279 |