Adaptive High Income ETF (AHHX)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | -2.1953 | -20.8482511705 | 10.5299 | 10.8 | 7.8 | 36381 | 9.00990946 | SP |
| 260 | -2.1953 | -20.8482511705 | 10.5299 | 10.8 | 7.8 | 36381 | 9.00990946 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1721428200 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1721341800 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1721255400 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1721169000 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1721082600 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1720823400 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1720737000 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1720650600 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1720564200 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1720477800 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1720218600 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1720040640 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1719959400 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1719873000 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1719613800 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1719527400 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1719441000 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1719354600 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1719268200 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1719009000 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1718922600 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1718749800 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1718663400 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1718404200 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1718317800 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1718231400 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1718145000 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1718058600 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1717799400 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1717713000 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1717626600 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1717540200 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1717453800 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1717194600 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1717108200 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1717021800 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1716935400 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1716589800 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1716503400 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1716417000 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1716330600 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1716244200 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1715985000 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1715898600 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1715812200 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1715725800 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1715639400 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1715380200 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1715293800 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1715207400 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1715121000 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1715034600 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1714775400 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1714689000 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1714602600 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1714516200 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1714429800 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1714170600 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1714084200 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1713997800 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1713911400 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
