Adaptive Alpha Opportunities ETF (AGOX)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.03 | -3.57763112192 | 28.79 | 29.07 | 26.19 | 19334 | 28.66358531 | SP |
| 4 | -0.59 | -2.0811287478 | 28.35 | 29.07 | 26.19 | 24004 | 28.16633189 | SP |
| 12 | -1.99 | -6.68907563025 | 29.75 | 30.1061 | 26.19 | 34164 | 28.12876688 | SP |
| 26 | -1.81 | -6.12106865066 | 29.57 | 30.65 | 26.19 | 32438 | 28.46540373 | SP |
| 52 | 2.6 | 10.333863275 | 25.16 | 30.65 | 24.01 | 32169 | 27.61498733 | SP |
| 156 | 5.33 | 23.7628176549 | 22.43 | 30.65 | 18.68 | 41968 | 23.57284239 | SP |
| 260 | 2.95 | 11.8903667876 | 24.81 | 30.65 | 18.68 | 44444 | 24.07691537 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 27.76 | -0.43 | -1.53 | 28.25 | 28.61 | 27.48 | 28920 |
| 1740180600 | 28.19 | -0.5 | -1.74 | 28.92 | 28.92 | 27.7433 | 14625 |
| 1740094200 | 28.69 | 0.08 | 0.28 | 28.57 | 28.697 | 28.3001 | 13567 |
| 1740007800 | 28.61 | -0.37 | -1.28 | 28.96 | 28.96 | 28.54 | 24275 |
| 1739921400 | 28.98 | 0.54 | 1.90 | 28.79 | 29.07 | 26.19 | 24868 |
| 1739575800 | 28.44 | 0.05 | 0.18 | 28.12 | 28.64 | 28.1 | 19291 |
| 1739489400 | 28.39 | 0.32 | 1.14 | 28.23 | 28.39 | 28.02 | 16766 |
| 1739403000 | 28.07 | -0.33 | -1.16 | 27.96 | 28.24 | 27.87 | 19072 |
| 1739316600 | 28.4 | -0.17 | -0.60 | 28.31 | 28.4 | 28.0301 | 21820 |
| 1739230200 | 28.57 | 0.24 | 0.85 | 28.42 | 28.57 | 28.1301 | 18107 |
| 1738971000 | 28.33 | -0.05 | -0.18 | 28.53 | 28.53 | 27.93 | 18299 |
| 1738884600 | 28.38 | 0.19 | 0.67 | 28.19 | 28.61 | 27.97 | 35659 |
| 1738798200 | 28.19 | 0.3 | 1.08 | 27.82 | 28.19 | 27.6646 | 14640 |
| 1738711800 | 27.89 | 0.48 | 1.75 | 27.58 | 27.9 | 27.48 | 25218 |
| 1738625400 | 27.41 | -0.53 | -1.90 | 26.93 | 27.71 | 26.93 | 33141 |
| 1738366200 | 27.94 | -0.08 | -0.29 | 28.1 | 28.38 | 27.5289 | 34763 |
| 1738279800 | 28.02 | 0.07 | 0.24 | 28.24 | 28.24 | 27.67 | 23651 |
| 1738193400 | 27.954 | -0.15 | -0.52 | 27.91 | 28.18 | 27.77 | 43111 |
| 1738107000 | 28.1 | 0.49 | 1.77 | 27.7 | 28.33219 | 27.09 | 29007 |
| 1738020600 | 27.61 | -1.13 | -3.93 | 28.35 | 28.35 | 27.285 | 26198 |
| 1737761400 | 28.74 | -0.3 | -1.03 | 29.15 | 29.2112 | 28.6901 | 34499 |
| 1737675000 | 29.04 | 0 | 0.00 | 29.04 | 29.04 | 29.04 | 0 |
| 1737588600 | 29.04 | 0.55 | 1.93 | 29 | 29.3669 | 28.7 | 36832 |
| 1737502200 | 28.49 | 0.32 | 1.14 | 28.49 | 28.9 | 28.285 | 24808 |
| 1737156600 | 28.17 | 0.46 | 1.66 | 27.52 | 28.3399 | 27.52 | 53036 |
| 1737070200 | 27.71 | -0.06 | -0.22 | 27.46 | 28.02 | 27.46 | 14782 |
| 1736983800 | 27.77 | 0.38 | 1.39 | 27.42 | 28 | 27.42 | 34650 |
| 1736897400 | 27.39 | 0.3 | 1.11 | 27.22 | 27.45 | 26.9788 | 64913 |
| 1736811000 | 27.09 | 0.16 | 0.59 | 26.66 | 27.09 | 26.5305 | 32796 |
| 1736551800 | 26.93 | -0.3 | -1.10 | 26.67 | 26.93 | 26.3 | 41947 |
| 1736379000 | 27.23 | 0.02 | 0.06 | 27.235 | 27.41 | 27.02 | 13368 |
| 1736292600 | 27.2136 | -0.64 | -2.29 | 27.78 | 27.78 | 27.04 | 63939 |
| 1736206200 | 27.85 | 0.41 | 1.49 | 27.94 | 28.02 | 27.55 | 52254 |
| 1735947000 | 27.44 | -0.1 | -0.36 | 27.31 | 27.81 | 27.1001 | 62951 |
| 1735860600 | 27.54 | 0.38 | 1.41 | 27.16 | 27.54 | 26.98 | 69563 |
| 1735687800 | 27.1578 | -0.22 | -0.81 | 27.39 | 27.39 | 26.95 | 25075 |
| 1735601400 | 27.38 | -0.44 | -1.58 | 27.3 | 27.47 | 26.87 | 38272 |
| 1735342200 | 27.82 | -0.29 | -1.03 | 28.12 | 28.12 | 27.38 | 99786 |
| 1735255800 | 28.11 | 0.15 | 0.55 | 27.99 | 28.11 | 27.795 | 19859 |
| 1735077840 | 27.9571 | 0.14 | 0.49 | 27.85 | 28.05 | 27.6739 | 17101 |
| 1734996600 | 27.82 | 0.38 | 1.37 | 27.72 | 27.83 | 27.14 | 124985 |
| 1734737400 | 27.4427 | -0.94 | -3.30 | 26.28 | 27.71 | 26.28 | 79627 |
| 1734651000 | 28.38 | -0.35 | -1.22 | 28.1197 | 28.44 | 28.08 | 37429 |
| 1734564600 | 28.73 | -0.23 | -0.79 | 29.54 | 29.54 | 27.8964 | 74675 |
| 1734478200 | 28.96 | -0.3 | -1.03 | 29.25 | 29.4 | 28.96 | 17037 |
| 1734391800 | 29.26 | -0.04 | -0.14 | 29.4663 | 29.57 | 29.26 | 14866 |
| 1734132600 | 29.3008 | 0.1 | 0.35 | 29.4574 | 29.55 | 29.12 | 16261 |
| 1734046200 | 29.2 | -0.47 | -1.58 | 29.455 | 29.5858 | 29.2 | 13906 |
| 1733959800 | 29.67 | 0.44 | 1.51 | 29.19 | 29.6899 | 29.19 | 28850 |
| 1733873400 | 29.23 | -0.2 | -0.69 | 29.37 | 29.57 | 29.23 | 52922 |
| 1733787000 | 29.433 | -0.43 | -1.43 | 29.64 | 29.9 | 29.23 | 22637 |
| 1733527800 | 29.8602 | 0.25 | 0.84 | 29.6 | 29.93 | 29.6 | 25694 |
| 1733441400 | 29.61 | -0.39 | -1.30 | 30.07 | 30.1061 | 29.56 | 28781 |
| 1733355000 | 30 | 0.44 | 1.49 | 29.71 | 30 | 29.6736 | 10772 |
| 1733268600 | 29.5589 | -0.09 | -0.31 | 29.73 | 29.74 | 29.31 | 19292 |
| 1733182200 | 29.6513 | 0.1 | 0.34 | 29.75 | 29.75 | 29.47 | 20614 |
| 1732917840 | 29.55 | 0.14 | 0.48 | 29.6 | 29.6 | 29.43 | 5113 |
| 1732750200 | 29.41 | -0.12 | -0.41 | 29.83 | 29.83 | 29.15 | 16738 |
| 1732663800 | 29.5297 | 0.01 | 0.03 | 29.37 | 30.44 | 29.24 | 33601 |
| 1732577400 | 29.52 | 0.11 | 0.37 | 29.39 | 29.5793 | 29.3 | 19549 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
