Adaptive High Income ETF (AHHX)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217000 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1727130600 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1726871400 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1726785000 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1726698600 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1726612200 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1726525800 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1726266600 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1726180200 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1726093800 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1726007400 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1725921000 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1725661800 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1725575400 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1725489000 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1725402600 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1725057000 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1724970600 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1724884200 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1724797800 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1724711400 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1724452200 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1724365800 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1724279400 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1724193000 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1724106600 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1723847400 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1723761000 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1723674600 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1723588200 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1723501800 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1723242600 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1723156200 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1723069800 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1722983400 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1722897000 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1722637800 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1722551400 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1722465000 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1722378600 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1722292200 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1722033000 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1721946600 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1721860200 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1721773800 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
