Dark

AGOX
Adaptive Alpha Opportunities ETF
stock NYSE ETF

At Close

Jul 11, 2025 3:33:01 PM EDT

29.09USD-0.717%(-0.21)28,823

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-29.30)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	29.3400	29.350000	28.9800	29.1385	-0.551%	28,823	0.000%
2025-07-10	29.1400	29.309900	29.0250	29.3000	+0.618%	19,426	-0.551%
2025-07-09	29.0400	29.324300	29.0000	29.1200	+0.241%	24,386	+0.064%
2025-07-08	29.1400	29.150000	28.9000	29.0500	-0.480%	36,279	+0.305%
2025-07-07	29.2300	29.240000	28.9500	29.1900	-0.528%	17,121	-0.176%
2025-07-03	29.2000	29.507800	29.0553	29.3450	+0.911%	20,271	-0.704%
2025-07-02	28.8500	29.118000	28.8300	29.0800	+0.362%	27,629	+0.201%
2025-07-01	29.4800	29.480000	28.8800	28.9750	-2.048%	30,010	+0.564%
2025-06-30	29.7100	29.710000	29.4306	29.5807	+0.783%	19,126	-1.495%
2025-06-27	28.9300	29.440000	28.9300	29.3509	+1.455%	15,208	-0.724%
2025-06-26	28.6200	29.070000	28.6200	28.9300	+0.556%	11,008	+0.721%
2025-06-25	28.6700	28.910000	28.5812	28.7700	+0.947%	11,472	+1.281%
2025-06-24	28.0700	28.559900	28.0700	28.5000	+2.260%	17,384	+2.240%
2025-06-23	27.5100	27.950000	27.5100	27.8700	+0.216%	28,362	+4.551%
2025-06-20	27.7700	27.880000	27.5900	27.8100	+0.180%	7,724	+4.777%
2025-06-18	27.7600	28.171000	27.7200	27.7600	-0.252%	20,434	+4.966%
2025-06-17	27.7500	28.130000	27.7500	27.8300	-1.207%	14,948	+4.702%
2025-06-16	27.9200	28.507200	27.9200	28.1700	+0.321%	14,612	+3.438%
2025-06-13	28.1100	28.220000	27.7800	28.0800	-0.987%	24,873	+3.770%
2025-06-12	27.9900	28.370000	27.9900	28.3600	+0.035%	19,902	+2.745%
2025-06-11	28.4000	28.500000	28.2100	28.3500	+0.461%	24,402	+2.781%
2025-06-10	28.1000	28.406200	28.0500	28.2200	-0.588%	9,326	+3.255%
2025-06-09	28.4800	28.539900	28.3500	28.3870	+0.375%	10,249	+2.647%
2025-06-06	28.5490	28.549000	28.1700	28.2810	+0.039%	9,095	+3.032%
2025-06-05	28.4000	28.400000	28.0682	28.2700	-0.167%	17,990	+3.072%
2025-06-04	28.2928	28.400000	28.1300	28.3174	-0.431%	23,915	+2.900%
2025-06-03	28.0700	28.509900	28.0700	28.4400	+1.066%	27,535	+2.456%
2025-06-02	27.9700	28.179800	27.7926	28.1400	+1.442%	37,540	+3.548%
2025-05-30	27.7400	28.000000	27.5500	27.7400	-0.964%	29,003	+5.041%
2025-05-29	28.6100	28.610000	27.6700	28.0100	-0.372%	49,841	+4.029%
2025-05-28	28.1930	28.280000	28.0100	28.1145	+0.301%	7,793	+3.642%
2025-05-27	27.8700	28.240000	27.8600	28.0300	+1.632%	20,740	+3.955%
2025-05-23	27.7800	27.989900	27.5800	27.5800	-1.182%	13,224	+5.651%
2025-05-22	27.5700	28.370000	27.5700	27.9100	-0.321%	14,110	+4.402%
2025-05-21	28.5300	28.780000	27.9700	28.0000	-1.720%	28,210	+4.066%
2025-05-20	28.6200	28.890000	28.4000	28.4900	-1.179%	26,960	+2.276%
2025-05-19	28.7700	29.060000	28.6850	28.8300	-0.069%	49,813	+1.070%
2025-05-16	28.8650	29.080000	28.5700	28.8500	+0.698%	19,424	+1.000%
2025-05-15	28.9200	29.080000	28.4900	28.6500	-1.479%	34,205	+1.705%
2025-05-14	29.0900	29.110000	28.7700	29.0800	+0.977%	34,067	+0.201%
2025-05-13	27.9300	29.069900	27.9300	28.7985	+3.036%	35,509	+1.181%
2025-05-12	28.2100	28.230000	27.6100	27.9500	+4.267%	40,207	+4.252%
2025-05-09	27.1660	27.219900	26.5700	26.8061	-1.157%	15,372	+8.701%
2025-05-08	27.0200	27.440000	26.8950	27.1200	+0.370%	18,112	+7.443%
2025-05-07	26.6600	27.040000	26.3300	27.0200	+0.915%	52,949	+7.840%
2025-05-06	26.5700	26.848000	26.3600	26.7750	-2.352%	17,878	+8.827%
2025-05-05	26.5700	27.700000	26.4200	27.4200	+0.846%	149,902	+6.267%
2025-05-02	26.4900	27.190000	26.4800	27.1900	+3.423%	15,328	+7.166%
2025-05-01	26.4800	26.849900	26.0801	26.2900	+1.820%	96,875	+10.835%
2025-04-30	25.5800	26.040000	25.5000	25.8200	-1.601%	56,313	+12.852%
2025-04-29	26.3000	26.320000	25.7600	26.2400	-0.076%	117,004	+11.046%
2025-04-28	26.3000	26.300000	25.6500	26.2600	+0.667%	28,293	+10.962%
2025-04-25	25.5200	26.140000	25.2800	26.0861	+2.459%	35,030	+11.701%
2025-04-24	25.2000	25.689900	24.9300	25.4600	+2.626%	24,425	+14.448%
2025-04-23	24.9900	25.466400	24.5711	24.8086	+2.770%	27,978	+17.453%
2025-04-22	23.8200	24.560000	23.5736	24.1400	+0.962%	44,493	+20.706%
2025-04-21	23.9100	24.100000	23.5100	23.9100	+0.084%	72,299	+21.867%
2025-04-17	25.6500	25.650000	23.8200	23.8900	-1.808%	54,752	+21.969%
2025-04-16	24.2900	24.780000	24.0946	24.3300	+0.247%	44,849	+19.764%
2025-04-15	24.6900	24.969900	24.2700	24.2700	-0.533%	28,139	+20.060%
2025-04-14	25.2200	25.260000	24.4000	24.4000	-0.327%	16,315	+19.420%
2025-04-11	24.2000	26.600000	23.0000	24.4800	+4.215%	51,734	+19.030%
2025-04-10	24.5487	25.359900	21.7500	23.4900	-8.457%	103,637	+24.046%
2025-04-09	22.6501	25.720000	22.6000	25.6600	+10.223%	121,456	+13.556%
2025-04-08	24.0000	24.310200	22.9000	23.2800	+0.388%	123,987	+25.165%
2025-04-07	23.3300	24.500000	21.3100	23.1900	-1.019%	172,475	+25.651%
2025-04-04	23.7100	24.320000	23.2700	23.4288	-3.147%	40,719	+24.370%
2025-04-03	23.9700	24.650000	23.8802	24.1900	-1.826%	33,361	+20.457%
2025-04-02	24.5900	24.870000	24.3800	24.6400	+1.066%	57,359	+18.257%
2025-04-01	24.4650	24.699900	24.1500	24.3800	-0.350%	111,890	+19.518%
2025-03-31	24.5400	24.698900	23.8400	24.4656	+0.681%	243,583	+19.100%
2025-03-28	24.8001	24.970000	24.0801	24.3000	-3.953%	141,318	+19.912%
2025-03-27	24.5000	25.334300	24.5000	25.3000	-0.784%	23,606	+15.172%
2025-03-26	25.8900	25.890000	24.9232	25.5000	-0.391%	19,870	+14.269%
2025-03-25	25.7800	25.795000	25.2100	25.6000	-0.558%	27,662	+13.822%
2025-03-24	24.9900	25.770000	24.9900	25.7436	+6.379%	20,698	+13.187%
2025-03-21	23.8400	24.702600	23.8400	24.2000	-0.729%	49,637	+20.407%
2025-03-20	24.3300	25.012400	24.1901	24.3778	-1.184%	211,412	+19.529%
2025-03-19	24.5700	25.091771	24.2700	24.6700	+0.285%	52,676	+18.113%
2025-03-18	24.8600	26.560000	24.6000	24.6000	-2.764%	31,146	+18.449%
2025-03-17	24.9988	25.499200	24.9988	25.2994	+0.241%	15,825	+15.175%
2025-03-14	24.9850	25.270000	24.9400	25.2387	+1.769%	16,957	+15.452%
2025-03-13	25.3500	25.350000	24.4120	24.8000	-1.314%	18,365	+17.494%
2025-03-12	24.6600	26.999900	24.6600	25.1301	+1.495%	28,428	+15.951%
2025-03-11	25.0100	25.189700	24.6900	24.7600	-1.941%	53,000	+17.684%
2025-03-10	25.7000	25.700000	24.4100	25.2500	-1.944%	37,614	+15.400%
2025-03-07	25.9900	25.990000	25.3200	25.7507	-1.263%	55,526	+13.156%
2025-03-06	26.4700	26.521500	25.8199	26.0800	-2.640%	60,723	+11.727%
2025-03-05	26.5900	26.950000	26.1939	26.7872	+1.930%	32,535	+8.778%
2025-03-04	26.4500	27.016200	25.8100	26.2800	-0.755%	42,445	+10.877%
2025-03-03	27.6440	27.644000	26.3300	26.4800	-3.146%	100,192	+10.040%
2025-02-28	27.2700	27.480000	26.8722	27.3400	+0.220%	18,106	+6.578%
2025-02-27	27.8700	27.870000	27.0800	27.2800	-0.692%	12,557	+6.813%
2025-02-26	27.1900	28.040000	27.1900	27.4700	+0.297%	43,208	+6.074%
2025-02-25	27.7400	27.740000	27.1570	27.3886	-1.338%	42,781	+6.389%
2025-02-24	28.6100	28.610000	27.4800	27.7600	-1.525%	28,920	+4.966%
2025-02-21	28.9200	28.920000	27.7433	28.1900	-1.743%	14,725	+3.365%
2025-02-20	28.6100	28.697000	28.3001	28.6900	+0.280%	13,567	+1.563%
2025-02-19	28.9600	28.960000	28.5400	28.6100	-1.277%	24,275	+1.847%
2025-02-18	28.7900	29.070000	26.1900	28.9800	+1.899%	24,869	+0.547%
2025-02-14	28.1200	28.640000	28.1000	28.4400	+0.176%	19,291	+2.456%
2025-02-13	28.1600	28.390000	28.0200	28.3900	+1.140%	16,766	+2.636%
2025-02-12	27.9600	28.240000	27.8700	28.0700	-1.162%	19,072	+3.807%
2025-02-11	28.2200	28.400000	28.0301	28.4000	-0.595%	21,820	+2.600%
2025-02-10	28.4200	28.570000	28.1301	28.5700	+0.847%	18,107	+1.990%
2025-02-07	28.5300	28.530000	27.9300	28.3300	-0.176%	18,449	+2.854%
2025-02-06	28.1900	28.610000	27.9700	28.3800	+0.674%	35,659	+2.673%
2025-02-05	27.6646	28.190000	27.6646	28.1900	+1.076%	14,640	+3.365%
2025-02-04	27.5800	27.900000	27.4800	27.8900	+1.751%	25,218	+4.477%
2025-02-03	26.9300	27.710000	26.9300	27.4100	-1.897%	34,258	+6.306%
2025-01-31	28.1000	28.380000	27.5289	27.9400	-0.286%	34,763	+4.290%
2025-01-30	28.2400	28.240000	27.6700	28.0200	+0.236%	23,651	+3.992%
2025-01-29	27.9540	27.954000	27.9540	27.9540	-0.520%	0	+4.237%
2025-01-28	27.7000	28.332190	27.0900	28.1000	+1.775%	29,020	+3.696%
2025-01-27	28.3500	28.350000	27.2850	27.6100	-3.932%	26,198	+5.536%
2025-01-24	29.1600	29.211200	28.6901	28.7400	-2.278%	34,499	+1.387%
2025-01-23	28.7700	29.410000	28.2900	29.4100	+1.274%	17,099	-0.923%
2025-01-22	29.0000	29.366900	28.7000	29.0400	+1.931%	41,687	+0.339%
2025-01-21	28.5000	28.900000	28.2850	28.4900	+1.136%	28,330	+2.276%
2025-01-17	27.5200	28.339900	27.5200	28.1700	+1.660%	53,036	+3.438%
2025-01-16	27.4600	28.020000	27.4600	27.7100	-0.216%	14,782	+5.155%
2025-01-15	27.4200	28.000000	27.4200	27.7700	+1.387%	34,650	+4.928%
2025-01-14	27.3843	27.450000	26.9788	27.3900	+1.107%	64,913	+6.384%
2025-01-13	26.6600	27.090000	26.5305	27.0900	+0.594%	32,796	+7.562%
2025-01-10	27.6100	27.610000	26.3000	26.9300	-1.102%	42,547	+8.201%
2025-01-08	27.2000	27.410000	27.0200	27.2300	+0.060%	13,782	+7.009%
2025-01-07	27.7800	27.780000	27.0400	27.2136	-2.285%	63,939	+7.073%
2025-01-06	27.9400	28.020000	27.5500	27.8500	+1.494%	52,492	+4.627%
2025-01-03	27.3100	27.810000	27.1001	27.4400	-0.363%	62,955	+6.190%
2025-01-02	26.9800	27.540000	26.9800	27.5400	+1.407%	69,589	+5.804%
2024-12-31	27.3900	27.390000	26.9500	27.1578	-0.812%	25,075	+7.293%
2024-12-30	27.3000	27.470000	26.8700	27.3800	-1.582%	40,173	+6.423%
2024-12-27	27.7600	27.820000	27.3800	27.8200	-1.032%	99,793	+4.739%
2024-12-26	27.9900	28.110000	27.7950	28.1100	+0.547%	19,859	+3.659%
2024-12-24	27.8500	28.050000	27.6739	27.9571	+0.493%	17,101	+4.226%
2024-12-23	27.7200	27.830000	27.1400	27.8200	+1.375%	125,017	+4.739%
2024-12-20	26.7000	27.710000	25.2100	27.4427	-3.303%	97,731	+6.179%
2024-12-19	28.5100	28.510000	28.0800	28.3800	-1.218%	38,902	+2.673%
2024-12-18	29.5400	29.540000	27.8964	28.7300	-0.794%	74,677	+1.422%
2024-12-17	29.2500	29.400000	28.9600	28.9600	-1.025%	17,037	+0.616%
2024-12-16	29.6600	29.660000	29.2600	29.2600	-0.139%	15,911	-0.415%
2024-12-13	29.5800	29.580000	29.1200	29.3008	+0.345%	18,697	-0.554%
2024-12-12	29.5700	29.585800	29.2000	29.2000	-1.584%	14,614	-0.211%
2024-12-11	29.3200	29.689900	29.1900	29.6700	+1.505%	29,253	-1.791%
2024-12-10	29.2200	29.570000	29.2200	29.2300	-0.690%	54,986	-0.313%
2024-12-09	29.6400	29.900000	29.2300	29.4330	-1.431%	22,637	-1.001%
2024-12-06	29.6000	29.930000	29.6000	29.8602	+0.845%	26,096	-2.417%
2024-12-05	30.0700	30.106100	29.5600	29.6100	-1.300%	28,953	-1.592%
2024-12-04	29.8071	30.000000	29.6736	30.0000	+1.492%	10,772	-2.872%
2024-12-03	29.5500	29.740000	29.3100	29.5589	-0.312%	19,652	-1.422%
2024-12-02	29.7500	29.750000	29.4700	29.6513	+0.343%	20,614	-1.729%
2024-11-29	29.6000	29.600000	29.4300	29.5500	+0.476%	5,121	-1.393%
2024-11-27	29.8300	29.830000	29.1500	29.4100	-0.405%	16,742	-0.923%
2024-11-26	29.3700	30.440000	29.2400	29.5297	+0.033%	33,601	-1.325%
2024-11-25	29.3900	29.579300	29.3000	29.5200	+0.374%	20,405	-1.292%
2024-11-22	29.1200	29.429900	29.0700	29.4100	+0.580%	17,576	-0.923%
2024-11-21	29.2584	29.290000	28.9100	29.2405	+0.207%	29,300	-0.349%
2024-11-20	29.0000	29.216200	28.8500	29.1800	+1.039%	14,896	-0.142%
2024-11-19	28.9000	29.069900	28.6500	28.8800	-0.242%	39,602	+0.895%
2024-11-18	28.9000	29.400000	28.9000	28.9500	+0.208%	37,760	+0.651%
2024-11-15	29.0000	29.000000	28.4709	28.8900	-0.517%	101,433	+0.860%
2024-11-14	29.2100	29.310000	28.9164	29.0400	-1.224%	25,141	+0.339%
2024-11-13	29.3624	29.550000	29.3300	29.4000	0.000%	23,958	-0.889%
2024-11-12	29.4950	29.580000	29.2686	29.4000	-0.238%	17,561	-0.889%
2024-11-11	29.6400	29.665000	29.4101	29.4700	-0.068%	14,442	-1.125%
2024-11-08	29.6100	29.650000	29.4500	29.4900	-0.372%	14,191	-1.192%
2024-11-07	29.1600	29.600000	29.1600	29.6000	+1.823%	24,905	-1.559%
2024-11-06	29.4400	29.450000	28.7301	29.0700	+3.195%	27,095	+0.236%
2024-11-05	28.0920	28.250000	28.0300	28.1700	+1.367%	12,034	+3.438%
2024-11-04	28.0400	28.040000	27.7457	27.7900	-0.430%	49,849	+4.852%
2024-11-01	27.4050	28.490000	27.4050	27.9100	-0.072%	18,876	+4.402%
2024-10-31	28.1300	28.130000	27.8400	27.9300	-1.999%	11,283	+4.327%
2024-10-30	29.0700	29.070000	28.4500	28.4996	-2.499%	19,020	+2.242%
2024-10-29	28.7014	29.390000	28.7014	29.2300	+0.447%	48,254	-0.313%
2024-10-28	28.8000	29.705000	28.8000	29.1000	+1.535%	32,290	+0.132%
2024-10-25	28.9900	29.290000	28.6600	28.6600	+0.420%	13,236	+1.670%
2024-10-24	28.8500	28.850000	28.4801	28.5400	-0.453%	8,080	+2.097%
2024-10-23	29.0900	29.090000	28.5501	28.6700	-1.748%	12,506	+1.634%
2024-10-22	29.2539	29.299900	29.0900	29.1800	-1.342%	32,800	-0.142%
2024-10-21	29.3600	29.609900	29.2000	29.5768	+0.533%	19,486	-1.482%
2024-10-18	29.7500	29.750000	28.2501	29.4200	-0.066%	37,279	-0.957%
2024-10-17	29.4200	29.900000	29.4001	29.4394	+0.097%	44,734	-1.022%
2024-10-16	29.2450	29.490000	29.2200	29.4110	+0.550%	17,277	-0.927%
2024-10-15	29.5900	29.590000	29.1300	29.2500	-1.249%	22,538	-0.381%
2024-10-14	29.4100	29.780000	29.4100	29.6200	+0.185%	20,145	-1.626%
2024-10-11	30.6500	30.650000	29.3725	29.5652	+0.871%	21,967	-1.443%
2024-10-10	29.4300	29.530000	29.2300	29.3100	-0.714%	15,329	-0.585%
2024-10-09	29.4200	29.540000	29.1808	29.5209	+1.064%	38,755	-1.295%
2024-10-08	29.1000	29.520000	29.0300	29.2100	+0.634%	139,436	-0.245%
2024-10-07	28.8000	29.280000	28.5901	29.0261	+0.021%	26,152	+0.387%
2024-10-04	28.7500	29.020000	28.6900	29.0200	+0.520%	13,809	+0.408%
2024-10-03	28.8100	28.870000	28.5601	28.8700	+0.208%	11,599	+0.930%
2024-10-02	28.7100	28.820000	28.4800	28.8100	-0.173%	24,542	+1.140%
2024-10-01	28.5400	28.860000	28.5400	28.8600	+0.026%	53,231	+0.965%
2024-09-30	29.0000	29.000000	28.5842	28.8525	-0.680%	18,588	+0.991%
2024-09-27	29.1500	29.160000	28.7600	29.0500	-0.819%	30,637	+0.305%
2024-09-26	29.2200	29.430000	28.7884	29.2900	+1.040%	20,138	-0.517%
2024-09-25	28.6500	29.236993	28.6500	28.9884	-0.040%	18,183	+0.518%
2024-09-24	28.5700	29.209900	28.5700	29.0000	+0.625%	40,621	+0.478%
2024-09-23	29.0000	29.000000	28.5301	28.8200	-0.860%	20,450	+1.105%
2024-09-20	29.0700	29.070000	28.6500	29.0700	+1.431%	13,693	+0.236%
2024-09-19	28.9300	29.150000	28.6600	28.6600	+0.175%	25,614	+1.670%
2024-09-18	28.4600	28.760000	28.2900	28.6100	+1.203%	27,042	+1.847%
2024-09-17	28.6500	28.790000	28.2500	28.2700	-1.223%	30,234	+3.072%
2024-09-16	28.5900	28.675000	28.2700	28.6200	+0.771%	21,895	+1.812%
2024-09-13	28.4500	28.900000	28.4011	28.4011	-0.137%	16,398	+2.596%
2024-09-12	28.1950	28.960000	28.1600	28.4400	+1.282%	40,789	+2.456%
2024-09-11	27.2026	28.490000	27.0900	28.0800	+2.065%	14,118	+3.770%
2024-09-10	27.3900	27.560000	27.0300	27.5120	+0.592%	43,554	+5.912%
2024-09-09	27.0500	27.510000	27.0500	27.3500	+1.484%	54,356	+6.539%
2024-09-06	27.4100	27.410000	26.9300	26.9500	-2.743%	48,741	+8.121%
2024-09-05	27.6600	27.710000	27.2200	27.7100	0.000%	38,638	+5.155%
2024-09-04	27.8200	27.870000	27.4200	27.7100	-0.162%	41,795	+5.155%
2024-09-03	28.2400	28.240000	27.6100	27.7549	-1.509%	52,968	+4.985%
2024-08-30	28.2300	28.329900	27.6800	28.1800	-0.354%	69,182	+3.401%
2024-08-29	29.1400	29.140000	28.0001	28.2800	-2.078%	67,948	+3.036%
2024-08-28	29.3500	29.350000	28.6600	28.8800	+0.035%	40,068	+0.895%
2024-08-27	29.4400	29.440000	28.7700	28.8700	-1.468%	38,213	+0.930%
2024-08-26	29.5700	29.570000	29.0000	29.3000	+1.034%	67,686	-0.551%
2024-08-23	29.1200	29.400000	29.0000	29.0000	-0.514%	35,584	+0.478%
2024-08-22	29.5000	29.545000	29.0100	29.1499	-1.165%	31,687	-0.039%
2024-08-21	29.5500	29.550000	29.1400	29.4935	+0.182%	161,770	-1.204%
2024-08-20	29.2900	29.699900	29.1801	29.4400	-0.440%	49,125	-1.024%
2024-08-19	29.3500	29.655200	28.9100	29.5700	+1.930%	36,514	-1.459%
2024-08-16	28.7800	29.190000	28.7700	29.0100	-0.427%	35,889	+0.443%
2024-08-15	28.1300	29.250000	28.1300	29.1345	+3.737%	86,156	+0.014%
2024-08-14	28.2050	28.205000	27.7400	28.0850	+0.107%	33,165	+3.751%
2024-08-13	27.3200	28.090000	27.3200	28.0551	+3.966%	32,776	+3.862%
2024-08-12	27.3600	27.360000	26.8400	26.9850	-0.951%	13,394	+7.980%
2024-08-09	27.2100	27.390000	27.0300	27.2442	+0.391%	23,145	+6.953%
2024-08-08	26.9000	27.200000	26.6900	27.1381	+1.737%	28,069	+7.371%
2024-08-07	27.3400	27.340000	26.5500	26.6748	-0.504%	91,899	+9.236%
2024-08-06	26.4600	27.100000	26.4200	26.8100	+0.789%	17,737	+8.685%
2024-08-05	26.6900	27.145000	26.3983	26.6000	-1.474%	36,105	+9.543%
2024-08-02	26.9600	27.060000	26.9001	26.9980	-1.878%	29,102	+7.928%
2024-08-01	28.0900	28.090000	27.3800	27.5148	-2.176%	46,721	+5.901%
2024-07-31	28.2000	28.240600	27.9750	28.1268	+1.360%	28,500	+3.597%
2024-07-30	27.4100	27.860000	27.4100	27.7494	+0.935%	56,327	+5.006%
2024-07-29	27.6100	27.610000	27.4000	27.4924	-0.552%	15,676	+5.987%
2024-07-26	27.5900	27.770000	27.5900	27.6449	+0.604%	50,635	+5.403%
2024-07-25	27.6050	27.860000	26.0000	27.4790	+0.046%	25,366	+6.039%
2024-07-24	28.1100	28.110000	27.4663	27.4663	-2.603%	27,950	+6.088%
2024-07-23	28.2300	28.350000	28.0800	28.2004	+0.009%	44,553	+3.327%
2024-07-22	28.0500	28.230000	28.0000	28.1978	+0.813%	41,343	+3.336%
2024-07-19	27.9400	28.080000	27.8900	27.9703	-0.613%	22,328	+4.177%
2024-07-18	28.3200	28.420000	28.0479	28.1428	-0.344%	25,967	+3.538%
2024-07-17	28.4200	28.420000	28.0900	28.2400	-1.517%	45,340	+3.182%
2024-07-16	28.6000	28.740000	28.5501	28.6750	+0.070%	18,907	+1.616%
2024-07-15	29.0600	29.060000	28.5900	28.6549	-0.331%	27,440	+1.688%
2024-07-12	28.6700	28.990000	28.6300	28.7500	+0.230%	27,925	+1.351%
2024-07-11	29.0700	29.070000	28.5300	28.6839	-0.953%	14,653	+1.585%
2024-07-10	28.8900	28.959800	28.6450	28.9598	+1.146%	40,728	+0.617%
2024-07-09	28.7600	28.790000	28.4100	28.6317	+0.216%	45,133	+1.770%
2024-07-08	28.6500	28.690000	28.4200	28.5700	+0.801%	30,923	+1.990%
2024-07-05	28.2710	28.399900	28.2700	28.3430	+0.064%	7,167	+2.807%
2024-07-03	28.2300	28.370000	28.1200	28.3250	+0.935%	30,306	+2.872%
2024-07-02	28.0800	28.120000	27.8601	28.0627	+0.513%	56,151	+3.834%
2024-07-01	27.9000	28.030000	27.8401	27.9195	+0.154%	29,318	+4.366%
2024-06-28	28.0200	28.340000	27.8767	27.8767	-1.114%	40,350	+4.526%
2024-06-27	28.2400	28.288300	28.1200	28.1908	+0.083%	9,531	+3.362%
2024-06-26	28.0500	28.300000	28.0200	28.1674	-0.527%	14,294	+3.448%
2024-06-25	28.4600	28.460000	28.0600	28.3167	-0.390%	28,229	+2.902%
2024-06-24	29.3700	29.470000	27.5200	28.4275	+1.346%	34,305	+2.501%
2024-06-21	28.0101	28.230000	28.0101	28.0500	-0.034%	20,802	+3.881%
2024-06-20	28.7400	28.740000	27.9300	28.0594	-0.920%	34,350	+3.846%
2024-06-18	28.0700	28.810000	27.9993	28.3200	+1.688%	141,193	+2.890%
2024-06-17	27.8700	28.100000	27.7750	27.8500	+0.144%	8,255	+4.627%
2024-06-14	27.9100	27.910000	27.6001	27.8100	+0.072%	18,827	+4.777%
2024-06-13	27.7100	27.880000	27.5600	27.7900	+1.497%	20,322	+4.852%
2024-06-12	27.6500	27.730000	27.3350	27.3800	+1.108%	63,982	+6.423%
2024-06-11	26.7300	27.360000	26.7300	27.0800	+0.148%	33,581	+7.602%
2024-06-10	24.9900	27.870000	24.9900	27.0400	+0.056%	41,865	+7.761%
2024-06-07	27.0500	27.189900	26.9600	27.0250	-0.352%	11,400	+7.821%
2024-06-06	27.5400	27.540000	27.0200	27.1206	-0.255%	15,079	+7.440%
2024-06-05	26.7357	27.220000	26.7357	27.1900	+2.681%	17,563	+7.166%
2024-06-04	26.5000	26.530000	26.3401	26.4800	-0.113%	16,470	+10.040%
2024-06-03	26.8800	26.880000	26.1200	26.5100	+0.417%	24,273	+9.915%
2024-05-31	26.4600	26.460000	26.0900	26.4000	-0.565%	21,176	+10.373%
2024-05-30	26.6950	26.695000	26.3914	26.5500	-0.748%	31,710	+9.750%
2024-05-29	26.8590	26.948900	26.7500	26.7500	-1.799%	17,418	+8.929%
2024-05-28	26.7500	27.240000	26.7500	27.2400	+2.638%	14,046	+6.970%
2024-05-24	26.3700	26.590000	26.1800	26.5400	+1.569%	10,844	+9.791%
2024-05-23	26.2900	26.490000	25.7723	26.1300	+1.161%	17,346	+11.514%
2024-05-22	26.2000	26.200000	25.7301	25.8300	-0.921%	19,185	+12.809%
2024-05-21	25.9200	26.120000	25.8200	26.0700	+0.294%	36,480	+11.770%
2024-05-20	25.9300	26.129900	25.8800	25.9937	+1.025%	16,913	+12.098%
2024-05-17	26.1400	26.140000	25.4500	25.7300	-0.580%	11,614	+13.247%
2024-05-16	26.0200	26.420000	25.8800	25.8800	-1.033%	17,359	+12.591%
2024-05-15	25.1200	26.160000	25.1200	26.1500	+3.976%	16,456	+11.428%
2024-05-14	24.7300	25.330000	24.7300	25.1500	+0.721%	13,604	+15.859%
2024-05-13	25.3000	25.330000	24.9201	24.9700	-0.120%	22,987	+16.694%
2024-05-10	25.3550	25.358900	25.0000	25.0000	-0.160%	11,959	+16.554%
2024-05-09	24.9700	25.170000	24.9700	25.0400	-0.199%	24,082	+16.368%
2024-05-08	25.3299	25.329900	25.0400	25.0900	-0.372%	15,387	+16.136%
2024-05-07	25.2044	25.325500	25.1000	25.1836	-0.065%	18,705	+15.704%
2024-05-06	25.1800	25.250000	25.0500	25.2000	+1.695%	17,745	+15.629%
2024-05-03	24.8500	25.010000	24.7109	24.7800	+1.267%	42,399	+17.589%
2024-05-02	24.4950	24.600000	24.3700	24.4700	-0.411%	28,324	+19.078%
2024-05-01	24.4200	24.800000	24.4000	24.5709	-0.321%	45,840	+18.589%
2024-04-30	25.3800	25.380000	24.6500	24.6500	-2.144%	26,593	+18.209%
2024-04-29	24.9300	25.190000	24.8810	25.1900	+0.599%	26,178	+15.675%
2024-04-26	24.7700	25.120000	24.7700	25.0400	+1.830%	22,885	+16.368%
2024-04-25	24.4300	24.760000	24.3800	24.5900	-0.445%	27,295	+18.497%
2024-04-24	25.0100	25.010000	24.5935	24.7000	+0.162%	17,454	+17.970%
2024-04-23	24.4700	24.690000	24.4700	24.6600	+1.775%	26,476	+18.161%
2024-04-22	24.2850	24.440000	24.2000	24.2300	-0.900%	16,493	+20.258%
2024-04-19	24.2700	24.520000	24.0500	24.4500	+1.790%	21,989	+19.176%
2024-04-18	24.2200	24.348900	24.0200	24.0200	-1.315%	22,276	+21.309%
2024-04-17	24.4900	24.490000	24.1200	24.3400	-0.123%	52,986	+19.714%
2024-04-16	24.1900	24.430000	24.1900	24.3700	-0.327%	19,479	+19.567%
2024-04-15	24.6900	24.690000	24.3400	24.4500	-0.600%	17,738	+19.176%
2024-04-12	24.8000	24.930000	24.5600	24.5976	-1.688%	17,495	+18.461%
2024-04-11	24.8100	25.090000	24.8100	25.0200	+0.846%	14,787	+16.461%
2024-04-10	24.8200	24.970000	24.7600	24.8100	-1.352%	22,463	+17.447%
2024-04-09	25.1300	25.150000	24.9700	25.1500	+0.135%	84,460	+15.859%
2024-04-08	25.2400	25.240000	25.0112	25.1160	-0.135%	28,638	+16.016%
2024-04-05	25.2100	25.210000	25.0100	25.1500	+0.721%	22,755	+15.859%
2024-04-04	25.2700	25.370000	24.9700	24.9700	-0.952%	20,262	+16.694%
2024-04-03	25.2650	25.330000	25.2100	25.2100	-0.158%	12,022	+15.583%
2024-04-02	25.2729	25.340000	25.1501	25.2500	-1.097%	9,473	+15.400%
2024-04-01	25.4800	25.580000	25.3600	25.5300	-0.390%	27,733	+14.134%
2024-03-28	25.6900	25.710000	25.4601	25.6300	+0.826%	24,927	+13.689%
2024-03-27	25.5400	25.628000	25.4200	25.4200	-0.742%	17,929	+14.628%
2024-03-26	25.5000	25.792000	25.3900	25.6100	+0.431%	28,930	+13.778%
2024-03-25	25.8700	26.115000	25.5000	25.5000	-1.124%	34,322	+14.269%
2024-03-22	25.5500	25.809800	25.4900	25.7900	+0.546%	34,524	+12.984%
2024-03-21	25.7500	25.850000	25.5900	25.6500	+0.786%	147,100	+13.600%
2024-03-20	25.5600	25.560000	25.2900	25.4500	+0.138%	30,618	+14.493%
2024-03-19	25.3100	25.460000	25.2500	25.4150	+0.138%	9,749	+14.651%
2024-03-18	25.7700	25.770000	25.3800	25.3800	-0.782%	45,706	+14.809%
2024-03-15	25.4900	25.580000	25.3300	25.5800	-0.428%	26,193	+13.911%
2024-03-14	25.6455	25.730000	25.4950	25.6900	+0.039%	24,386	+13.424%
2024-03-13	25.9300	25.930000	25.5600	25.6801	-1.344%	23,394	+13.467%
2024-03-12	25.6200	26.030000	25.5300	26.0300	+1.640%	46,871	+11.942%
2024-03-11	25.3300	25.670000	25.3300	25.6100	+0.235%	30,992	+13.778%
2024-03-08	26.3850	26.599900	25.5500	25.5500	-2.406%	42,956	+14.045%
2024-03-07	25.9200	26.184000	25.8600	26.1800	+2.426%	43,873	+11.301%
2024-03-06	25.5600	25.839900	25.5300	25.5600	+0.196%	75,510	+14.000%
2024-03-05	25.5100	25.510000	25.2500	25.5100	-0.390%	30,840	+14.224%
2024-03-04	25.5965	25.870000	25.5200	25.6100	+1.345%	14,699	+13.778%
2024-03-01	24.8600	25.489900	24.8600	25.2700	+0.900%	30,485	+15.309%
2024-02-29	25.0000	25.180000	24.7800	25.0446	+0.419%	37,093	+16.346%
2024-02-28	24.8600	24.960000	24.7300	24.9400	-0.320%	11,562	+16.834%
2024-02-27	24.9100	25.050000	24.8401	25.0200	+0.482%	58,096	+16.461%
2024-02-26	25.1600	25.329900	24.9000	24.9000	-0.511%	39,973	+17.022%
2024-02-23	24.9700	25.190000	24.9300	25.0278	-0.486%	15,797	+16.425%
2024-02-22	24.8300	25.150000	24.8300	25.1500	+3.413%	103,732	+15.859%
2024-02-21	24.4050	24.500000	24.3100	24.3200	-0.345%	7,872	+19.813%
2024-02-20	24.3500	24.540000	24.3300	24.4043	-0.684%	13,427	+19.399%
2024-02-16	24.8200	24.860000	24.5300	24.5723	-1.174%	10,894	+18.583%
2024-02-15	24.9699	24.969900	24.6100	24.8641	+0.530%	52,266	+17.191%
2024-02-14	24.5500	24.850000	24.5500	24.7330	+1.173%	12,678	+17.812%
2024-02-13	24.4800	24.750000	24.4300	24.4462	-1.621%	26,231	+19.194%
2024-02-12	24.9200	25.030000	24.8400	24.8491	-0.557%	9,032	+17.262%
2024-02-09	24.9400	25.020000	24.8200	24.9884	+1.620%	33,073	+16.608%
2024-02-08	24.5500	24.860000	24.5307	24.5900	-0.498%	39,357	+18.497%
2024-02-07	24.3700	24.730000	24.3700	24.7131	+1.533%	32,698	+17.907%
2024-02-06	24.4000	24.557800	24.3200	24.3400	-0.205%	53,045	+19.714%
2024-02-05	24.4200	24.670000	24.2810	24.3900	-0.753%	42,125	+19.469%
2024-02-02	24.4500	24.690000	24.4400	24.5750	+1.508%	22,694	+18.570%
2024-02-01	24.0800	24.379900	24.0550	24.2100	+0.331%	46,492	+20.357%
2024-01-31	24.2000	24.310000	23.9700	24.1302	-0.391%	28,361	+20.755%
2024-01-30	24.1900	24.397900	24.1900	24.2250	-0.440%	22,604	+20.283%
2024-01-29	24.2400	24.420000	24.0900	24.3321	-0.032%	54,521	+19.753%
2024-01-26	24.2150	24.430000	24.1701	24.3400	+0.082%	27,445	+19.714%
2024-01-25	24.3900	24.390000	24.2100	24.3200	+0.123%	26,528	+19.813%
2024-01-24	24.6000	24.600000	24.2900	24.2901	-0.182%	39,562	+19.960%
2024-01-23	24.2500	24.340000	24.1206	24.3343	+0.352%	68,950	+19.743%
2024-01-22	24.2000	24.300000	24.0501	24.2490	+0.476%	16,699	+20.164%
2024-01-19	24.1700	24.250000	23.9700	24.1341	+0.478%	46,257	+20.736%

.dark-mode .LPclWr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LPclWr{ color: #333333; background-color: white; border: 2px solid #333333; }AGOXAdaptive Alpha Opportunities ETFstock NYSE ETF

AGOX
Adaptive Alpha Opportunities ETF
stock NYSE ETF