Adaptive Alpha Opportunities ETF (AGOX)
29.17
-0.10 (-0.34%)
NYSE · Last Trade: Mar 3rd, 2:34 AM EST
Historical Prices For Adaptive Alpha Opportunities ETF (AGOX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/02/2026 | 29.22 | 29.38 | 29.04 | 29.17 | 27,074 | 29.17 |
| 2/27/2026 | 29.24 | 29.57 | 28.70 | 29.27 | 31,218 | 29.27 |
| 2/26/2026 | 29.76 | 29.76 | 29.28 | 29.44 | 20,292 | 29.44 |
| 2/25/2026 | 29.87 | 30.10 | 29.76 | 29.76 | 10,555 | 29.76 |
| 2/24/2026 | 29.13 | 29.67 | 29.13 | 29.51 | 41,231 | 29.51 |
| 2/23/2026 | 29.68 | 29.72 | 29.28 | 29.36 | 25,096 | 29.36 |
| 2/20/2026 | 29.18 | 29.80 | 29.18 | 29.50 | 481,397 | 29.50 |
| 2/19/2026 | 29.59 | 29.59 | 29.20 | 29.35 | 737,223 | 29.35 |
| 2/18/2026 | 29.23 | 29.91 | 29.23 | 29.68 | 35,090 | 29.68 |
| 2/17/2026 | 29.68 | 29.68 | 29.09 | 29.53 | 181,813 | 29.53 |
| 2/13/2026 | 29.77 | 29.78 | 29.40 | 29.64 | 108,690 | 29.64 |
| 2/12/2026 | 29.92 | 29.93 | 29.45 | 29.56 | 37,243 | 29.56 |
| 2/11/2026 | 30.07 | 30.25 | 29.72 | 29.79 | 45,938 | 29.79 |
| 2/10/2026 | 29.78 | 30.00 | 29.64 | 29.64 | 141,652 | 29.64 |
| 2/09/2026 | 29.55 | 30.10 | 29.55 | 29.86 | 179,058 | 29.86 |
| 2/06/2026 | 28.79 | 29.77 | 28.79 | 29.77 | 18,026 | 29.77 |
| 2/05/2026 | 29.16 | 29.35 | 28.75 | 28.84 | 55,129 | 28.84 |
| 2/04/2026 | 29.72 | 29.72 | 29.04 | 29.37 | 23,704 | 29.37 |
| 2/03/2026 | 29.87 | 30.10 | 29.36 | 29.78 | 43,377 | 29.78 |
| 2/02/2026 | 29.74 | 29.91 | 29.52 | 29.73 | 13,816 | 29.73 |
| 1/30/2026 | 30.36 | 30.36 | 29.50 | 29.68 | 141,632 | 29.68 |
| 1/29/2026 | 30.27 | 31.00 | 30.00 | 30.31 | 38,280 | 30.31 |
| 1/28/2026 | 30.15 | 30.59 | 30.15 | 30.39 | 46,685 | 30.39 |
| 1/27/2026 | 30.14 | 30.46 | 30.14 | 30.43 | 43,960 | 30.43 |
| 1/26/2026 | 30.11 | 30.14 | 30.03 | 30.03 | 132,740 | 30.03 |
| 1/23/2026 | 29.76 | 30.08 | 29.76 | 29.92 | 49,172 | 29.92 |
| 1/22/2026 | 30.39 | 30.39 | 29.99 | 30.13 | 66,725 | 30.13 |
| 1/21/2026 | 29.51 | 30.33 | 29.51 | 30.21 | 157,600 | 30.21 |
| 1/20/2026 | 29.68 | 29.93 | 29.67 | 29.75 | 106,113 | 29.75 |
| 1/16/2026 | 29.88 | 30.00 | 29.81 | 30.00 | 20,592 | 30.00 |
| 1/15/2026 | 30.35 | 30.35 | 29.87 | 30.01 | 40,639 | 30.01 |
| 1/14/2026 | 29.98 | 29.98 | 29.70 | 29.90 | 58,732 | 29.90 |
| 1/13/2026 | 30.32 | 30.32 | 29.88 | 30.01 | 19,122 | 30.01 |
| 1/12/2026 | 29.65 | 30.20 | 29.65 | 30.20 | 156,323 | 30.20 |
| 1/09/2026 | 29.81 | 30.12 | 29.65 | 29.97 | 54,385 | 29.97 |
| 1/08/2026 | 29.50 | 29.59 | 29.45 | 29.47 | 68,919 | 29.47 |
| 1/07/2026 | 29.73 | 29.94 | 29.64 | 29.64 | 29,225 | 29.64 |
| 1/06/2026 | 28.35 | 29.98 | 28.35 | 29.89 | 22,331 | 29.89 |
| 1/05/2026 | 29.37 | 29.57 | 29.32 | 29.32 | 33,717 | 29.32 |
| 1/02/2026 | 29.02 | 29.07 | 28.76 | 28.89 | 17,128 | 28.89 |
| 12/31/2025 | 28.99 | 28.99 | 28.56 | 28.56 | 18,406 | 28.56 |
| 12/30/2025 | 29.12 | 29.12 | 28.84 | 28.84 | 51,532 | 28.84 |
| 12/29/2025 | 29.00 | 29.23 | 28.95 | 29.02 | 27,761 | 29.02 |
| 12/26/2025 | 29.60 | 29.60 | 29.36 | 29.44 | 19,239 | 29.44 |
| 12/24/2025 | 29.60 | 29.60 | 29.32 | 29.51 | 15,241 | 29.51 |
| 12/23/2025 | 29.34 | 29.49 | 29.22 | 29.49 | 33,019 | 29.49 |
| 12/22/2025 | 29.13 | 29.38 | 29.09 | 29.29 | 36,385 | 29.29 |
| 12/19/2025 | 28.80 | 29.19 | 28.80 | 29.15 | 79,438 | 29.15 |
| 12/18/2025 | 28.68 | 28.96 | 28.68 | 28.78 | 20,843 | 28.78 |
| 12/17/2025 | 29.50 | 29.50 | 29.28 | 29.28 | 20,441 | 28.36 |
| 12/16/2025 | 29.59 | 29.66 | 29.42 | 29.43 | 14,744 | 28.50 |
| 12/15/2025 | 29.86 | 29.90 | 29.54 | 29.56 | 29,443 | 28.63 |
| 12/12/2025 | 30.10 | 30.11 | 29.57 | 29.66 | 23,115 | 28.73 |
| 12/11/2025 | 30.07 | 30.20 | 29.71 | 30.09 | 75,503 | 29.14 |
| 12/10/2025 | 29.92 | 30.21 | 29.80 | 30.02 | 14,102 | 29.08 |
| 12/09/2025 | 29.94 | 30.14 | 29.90 | 29.97 | 16,423 | 29.03 |
| 12/08/2025 | 30.47 | 30.47 | 29.85 | 29.96 | 17,756 | 29.02 |
| 12/05/2025 | 29.97 | 30.40 | 29.86 | 30.04 | 36,735 | 29.10 |
| 12/04/2025 | 30.04 | 30.25 | 30.02 | 30.14 | 12,565 | 29.19 |
| 12/03/2025 | 29.80 | 30.20 | 29.76 | 30.10 | 10,287 | 29.15 |