Adaptive High Income ETF (AHHX)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1736292600 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1736206200 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1735947000 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1735860600 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1735687800 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1735601400 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1735342200 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1735255800 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1735077840 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1734996600 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1734737400 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1734651000 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1734564600 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1734478200 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1734391800 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1734132600 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1734046200 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1733959800 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1733873400 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1733787000 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1733527800 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1733441400 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1733355000 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1733268600 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1733182200 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1732917840 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1732750200 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1732663800 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1732577400 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1732318200 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1732231800 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1732145400 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1732059000 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1731972600 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1731713400 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1731627000 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1731540600 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1731454200 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1731367800 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1731108600 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1731022200 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1730935800 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1730849400 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1730763000 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1730500200 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1730413800 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1730327400 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1730241000 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1730154600 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1729895400 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1729809000 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1729722600 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1729636200 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1729549800 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1729290600 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1729204200 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1729117800 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1729031400 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1728945000 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1728685800 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1728599400 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1728513000 | 8.3346 | 0 | 0.00 | 8.3346 | 8.3346 | 8.3346 | 0 |
| 1728426600 | 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.
