Adaptive Hedged Multi-Asset Income ETF (AMAX)
NYSEARCA: AMAX · Real-Time Price · USD
8.07
+0.06 (0.81%)
Apr 24, 2026, 11:32 AM EDT - Market open
AMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8.00 | 8.01 | 8.00 | 8.01 | - | 0.12% | 725 |
| Apr 23, 2026 | 8.05 | 8.05 | 7.96 | 8.00 | 8.00 | -0.37% | 17,798 |
| Apr 22, 2026 | 7.97 | 8.08 | 7.97 | 8.03 | 8.03 | 1.65% | 16,357 |
| Apr 21, 2026 | 7.99 | 8.08 | 7.90 | 7.90 | 7.90 | -1.06% | 12,171 |
| Apr 20, 2026 | 7.92 | 8.10 | 7.58 | 7.99 | 7.99 | 0.15% | 529,471 |
| Apr 17, 2026 | 8.05 | 8.05 | 7.95 | 7.97 | 7.97 | 0.16% | 27,507 |
| Apr 16, 2026 | 7.96 | 7.96 | 7.92 | 7.96 | 7.96 | 0.13% | 69,994 |
| Apr 15, 2026 | 7.94 | 7.97 | 7.92 | 7.95 | 7.95 | 0.13% | 70,059 |
| Apr 14, 2026 | 7.88 | 7.97 | 7.88 | 7.94 | 7.94 | 0.89% | 55,128 |
| Apr 13, 2026 | 7.90 | 7.91 | 7.84 | 7.87 | 7.87 | -0.13% | 76,027 |
| Apr 10, 2026 | 7.91 | 7.91 | 7.85 | 7.88 | 7.88 | 0.13% | 29,470 |
| Apr 9, 2026 | 7.87 | 7.90 | 7.81 | 7.87 | 7.87 | 0.64% | 144,098 |
| Apr 8, 2026 | 7.87 | 7.93 | 7.80 | 7.82 | 7.82 | 0.64% | 20,327 |
| Apr 7, 2026 | 7.74 | 7.78 | 7.70 | 7.77 | 7.77 | 0.52% | 18,895 |
| Apr 6, 2026 | 7.80 | 7.80 | 7.72 | 7.73 | 7.73 | -0.39% | 21,488 |
| Apr 2, 2026 | 7.71 | 7.76 | 7.65 | 7.76 | 7.76 | 0.32% | 44,911 |
| Apr 1, 2026 | 7.78 | 7.78 | 7.71 | 7.74 | 7.74 | 0.72% | 13,251 |
| Mar 31, 2026 | 7.66 | 7.72 | 7.62 | 7.68 | 7.68 | 1.59% | 57,683 |
| Mar 30, 2026 | 7.64 | 7.64 | 7.55 | 7.56 | 7.56 | -1.69% | 109,697 |
| Mar 27, 2026 | 7.65 | 7.71 | 7.65 | 7.69 | 7.61 | 0.39% | 92,917 |
| Mar 26, 2026 | 7.73 | 7.74 | 7.66 | 7.66 | 7.58 | -1.10% | 27,897 |
| Mar 25, 2026 | 7.75 | 7.79 | 7.74 | 7.75 | 7.67 | 0.85% | 24,266 |
| Mar 24, 2026 | 7.68 | 7.71 | 7.64 | 7.68 | 7.60 | -0.45% | 9,955 |
| Mar 23, 2026 | 7.65 | 7.75 | 7.65 | 7.72 | 7.64 | 0.46% | 19,433 |
| Mar 20, 2026 | 7.72 | 7.76 | 7.68 | 7.68 | 7.60 | -1.03% | 14,718 |
| Mar 19, 2026 | 7.77 | 7.80 | 7.73 | 7.76 | 7.68 | -1.40% | 19,718 |
| Mar 18, 2026 | 7.92 | 7.94 | 7.87 | 7.87 | 7.79 | -1.62% | 22,454 |
| Mar 17, 2026 | 8.00 | 8.02 | 7.98 | 8.00 | 7.92 | - | 8,542 |
| Mar 16, 2026 | 7.93 | 8.00 | 7.93 | 8.00 | 7.92 | 1.27% | 17,093 |
| Mar 13, 2026 | 7.95 | 7.96 | 7.90 | 7.90 | 7.82 | -1.00% | 26,244 |
| Mar 12, 2026 | 8.02 | 8.02 | 7.95 | 7.98 | 7.90 | -0.62% | 41,869 |
| Mar 11, 2026 | 8.03 | 8.05 | 7.98 | 8.03 | 7.95 | -0.50% | 36,807 |
| Mar 10, 2026 | 8.03 | 8.12 | 8.02 | 8.07 | 7.99 | 0.12% | 152,462 |
| Mar 9, 2026 | 8.03 | 8.07 | 7.94 | 8.06 | 7.98 | 0.25% | 262,215 |
| Mar 6, 2026 | 8.03 | 8.06 | 8.01 | 8.04 | 7.96 | -0.37% | 14,279 |
| Mar 5, 2026 | 8.09 | 8.10 | 8.02 | 8.07 | 7.99 | -0.31% | 18,226 |
| Mar 4, 2026 | 8.10 | 8.12 | 8.09 | 8.10 | 8.01 | 0.43% | 41,811 |
| Mar 3, 2026 | 8.06 | 8.08 | 7.98 | 8.06 | 7.98 | -1.71% | 55,602 |
| Mar 2, 2026 | 8.16 | 8.20 | 8.12 | 8.20 | 8.12 | 0.49% | 66,134 |
| Feb 27, 2026 | 8.15 | 8.16 | 8.12 | 8.16 | 8.08 | 0.37% | 30,377 |
| Feb 26, 2026 | 8.15 | 8.15 | 8.10 | 8.13 | 8.05 | -1.09% | 37,884 |
| Feb 25, 2026 | 8.25 | 8.25 | 8.19 | 8.22 | 8.06 | 0.37% | 16,512 |
| Feb 24, 2026 | 8.09 | 8.19 | 8.09 | 8.19 | 8.03 | 0.43% | 55,917 |
| Feb 23, 2026 | 8.10 | 8.20 | 8.10 | 8.16 | 7.99 | 0.68% | 39,704 |
| Feb 20, 2026 | 8.14 | 8.15 | 8.07 | 8.10 | 7.94 | -0.12% | 262,931 |
| Feb 19, 2026 | 8.09 | 8.12 | 8.01 | 8.11 | 7.95 | 0.56% | 15,031 |
| Feb 18, 2026 | 8.09 | 8.11 | 8.05 | 8.07 | 7.91 | 0.45% | 20,249 |
| Feb 17, 2026 | 8.02 | 8.06 | 7.99 | 8.03 | 7.87 | -0.57% | 15,838 |
| Feb 13, 2026 | 8.00 | 8.12 | 8.00 | 8.08 | 7.91 | 0.94% | 41,070 |
| Feb 12, 2026 | 8.08 | 8.12 | 7.99 | 8.00 | 7.84 | -1.72% | 28,462 |