Adaptive Alpha Opportunities ETF (AGOX)

28.84
-0.53 (-1.82%)
NYSE · Last Trade: Feb 5th, 6:20 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Adaptive Alpha Opportunities ETF (AGOX)

DateOpenHighLowCloseVolumeAdjusted Close
2/05/202629.1629.3528.7528.8455,12928.84
2/04/202629.7229.7229.0429.3723,70429.37
2/03/202629.8730.1029.3629.7843,37729.78
2/02/202629.7429.9129.5229.7313,81629.73
1/30/202630.3630.3629.5029.68141,63229.68
1/29/202630.2731.0030.0030.3138,28030.31
1/28/202630.1530.5930.1530.3946,68530.39
1/27/202630.1430.4630.1430.4343,96030.43
1/26/202630.1130.1430.0330.03132,74030.03
1/23/202629.7630.0829.7629.9249,17229.92
1/22/202630.3930.3929.9930.1366,72530.13
1/21/202629.5130.3329.5130.21157,60030.21
1/20/202629.6829.9329.6729.75106,11329.75
1/16/202629.8830.0029.8130.0020,59230.00
1/15/202630.3530.3529.8730.0140,63930.01
1/14/202629.9829.9829.7029.9058,73229.90
1/13/202630.3230.3229.8830.0119,12230.01
1/12/202629.6530.2029.6530.20156,32330.20
1/09/202629.8130.1229.6529.9754,38529.97
1/08/202629.5029.5929.4529.4768,91929.47
1/07/202629.7329.9429.6429.6429,22529.64
1/06/202628.3529.9828.3529.8922,33129.89
1/05/202629.3729.5729.3229.3233,71729.32
1/02/202629.0229.0728.7628.8917,12828.89
12/31/202528.9928.9928.5628.5618,40628.56
12/30/202529.1229.1228.8428.8451,53228.84
12/29/202529.0029.2328.9529.0227,76129.02
12/26/202529.6029.6029.3629.4419,23929.44
12/24/202529.6029.6029.3229.5115,24129.51
12/23/202529.3429.4929.2229.4933,01929.49
12/22/202529.1329.3829.0929.2936,38529.29
12/19/202528.8029.1928.8029.1579,43829.15
12/18/202528.6828.9628.6828.7820,84328.78
12/17/202529.5029.5029.2829.2820,44128.36
12/16/202529.5929.6629.4229.4314,74428.50
12/15/202529.8629.9029.5429.5629,44328.63
12/12/202530.1030.1129.5729.6623,11528.73
12/11/202530.0730.2029.7130.0975,50329.14
12/10/202529.9230.2129.8030.0214,10229.08
12/09/202529.9430.1429.9029.9716,42329.03
12/08/202530.4730.4729.8529.9617,75629.02
12/05/202529.9730.4029.8630.0436,73529.10
12/04/202530.0430.2530.0230.1412,56529.19
12/03/202529.8030.2029.7630.1010,28729.15
12/02/202530.1330.2029.8729.9835,67929.04
12/01/202529.7330.1429.7329.8530,66228.91
11/28/202530.4630.8629.1130.1938,55229.24
11/26/202529.9430.2529.7630.1334,88629.18
11/25/202529.5729.7629.2929.7321,39528.79
11/24/202529.1129.5629.1129.4674,04728.53
11/21/202529.3929.3928.6829.26183,67228.34
11/20/202530.0230.2528.9829.15132,75128.23
11/19/202529.6129.8029.4629.55237,46228.62
11/18/202529.6229.8229.5329.709,10828.77
11/17/202530.2030.2029.7029.8418,51928.90
11/14/202530.0030.3429.9029.90120,79128.96
11/13/202530.8630.8630.2330.3833,25929.42
11/12/202530.5430.9830.5430.6125,27029.65
11/11/202530.8031.1630.6130.8021,71729.83
11/10/202530.3331.0930.3330.7021,60629.73
11/07/202530.2930.3630.0130.194,04229.24
11/06/202530.2530.7830.1830.48216,42129.52