Dark

AGOX
Adaptive Alpha Opportunities ETF
stock NYSE ETF

At Close

Jul 28, 2026 11:17:47 AM EDT

32.65USD+0.215%(+0.07)11,171

23.66Bid 302.67Ask 279.01Spread

Pre-market

0.00USD-100.000%(-33.26)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

32.86USD+0.643%(+0.21)1

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	32.785000	33.019900	32.5500	32.8600	+0.859%	11,172	0.000%
2026-07-27	33.310000	33.310000	32.5700	32.5800	-2.044%	16,330	+0.859%
2026-07-24	34.040000	34.040000	32.7300	33.2600	-0.923%	109,287	-1.203%
2026-07-23	33.509700	33.570000	33.1500	33.5700	+0.329%	7,964	-2.115%
2026-07-22	33.295000	33.650000	33.1600	33.4600	0.000%	108,459	-1.793%
2026-07-21	33.470000	33.794700	33.2700	33.4600	+0.601%	145,398	-1.793%
2026-07-20	32.850000	33.389900	32.8300	33.2600	-0.132%	105,193	-1.203%
2026-07-17	33.290000	33.609900	32.9600	33.3039	-0.371%	118,628	-1.333%
2026-07-16	34.700000	34.700000	33.1700	33.4280	-0.334%	94,218	-1.699%
2026-07-15	34.100000	34.100000	33.3700	33.5400	-0.268%	92,330	-2.027%
2026-07-14	34.240000	34.240000	33.6300	33.6300	+0.418%	151,149	-2.290%
2026-07-13	34.120000	34.120000	33.4900	33.4900	-2.871%	110,925	-1.881%
2026-07-10	35.000000	35.000000	34.0000	34.4800	+0.320%	7,320	-4.698%
2026-07-09	33.860000	34.449900	33.8401	34.3700	+1.319%	18,046	-4.393%
2026-07-08	33.795000	34.039900	33.5000	33.9225	+0.660%	15,667	-3.132%
2026-07-07	34.155000	34.280000	33.5700	33.7000	-2.517%	39,289	-2.493%
2026-07-06	34.500000	34.579900	34.1500	34.5700	+0.758%	82,666	-4.946%
2026-07-02	34.307000	34.540000	34.0150	34.3100	-0.781%	17,135	-4.226%
2026-07-01	34.370000	34.690000	34.2100	34.5800	-0.231%	26,230	-4.974%
2026-06-30	34.810000	35.060000	34.6000	34.6600	-0.029%	132,232	-5.193%
2026-06-29	34.490000	34.670000	34.0714	34.6700	+1.941%	112,297	-5.221%
2026-06-26	34.640000	34.640000	34.0000	34.0100	-1.875%	23,531	-3.381%
2026-06-25	34.650000	34.720000	34.1301	34.6600	+1.035%	19,246	-5.193%
2026-06-24	34.660000	34.670000	34.1000	34.3050	+0.081%	20,415	-4.212%
2026-06-23	35.040000	35.040000	34.2500	34.2771	-2.400%	11,945	-4.134%
2026-06-22	35.256000	35.300000	34.6800	35.1200	-0.128%	20,945	-6.435%
2026-06-18	34.600000	35.370000	34.6000	35.1649	+1.179%	22,095	-6.555%
2026-06-17	34.670000	35.079600	34.6607	34.7550	-0.558%	9,828	-5.452%
2026-06-16	35.138000	35.138000	34.5400	34.9500	-1.494%	13,541	-5.980%
2026-06-15	35.380000	35.510000	35.1500	35.4800	+1.256%	16,792	-7.384%
2026-06-12	34.840000	35.180000	34.5850	35.0400	+1.418%	66,035	-6.221%
2026-06-11	34.010000	34.801500	33.9700	34.5500	+1.528%	23,331	-4.891%
2026-06-10	33.710000	34.539900	33.7100	34.0300	-0.146%	28,566	-3.438%
2026-06-09	34.465000	34.709900	33.7401	34.0796	-1.419%	23,257	-3.579%
2026-06-08	34.505000	34.750000	34.0901	34.5700	+0.436%	61,111	-4.946%
2026-06-05	34.230000	34.549900	34.0000	34.4200	-1.092%	21,824	-4.532%
2026-06-04	34.840000	34.840000	34.1800	34.8000	+0.578%	119,513	-5.575%
2026-06-03	35.150000	35.150000	34.5500	34.6000	-1.340%	33,382	-5.029%
2026-06-02	34.830000	35.070000	34.5700	35.0700	+0.399%	29,238	-6.302%
2026-06-01	34.440000	35.240000	34.4300	34.9308	+1.928%	27,983	-5.928%
2026-05-29	34.770000	34.858500	34.1800	34.2700	-0.204%	59,489	-4.114%
2026-05-28	33.900000	34.730000	33.9000	34.3400	+0.970%	47,930	-4.310%
2026-05-27	34.180000	34.520000	33.9601	34.0100	-0.497%	74,836	-3.381%
2026-05-26	33.830000	34.630000	33.7400	34.1800	+0.826%	341,219	-3.862%
2026-05-22	33.490000	33.950000	33.4900	33.9000	+0.983%	38,245	-3.068%
2026-05-21	33.690000	33.799900	33.3500	33.5700	-0.060%	57,067	-2.115%
2026-05-20	33.500000	33.950000	33.2401	33.5900	+0.179%	41,963	-2.173%
2026-05-19	33.960000	34.300000	32.8000	33.5300	-0.371%	76,706	-1.998%
2026-05-18	34.480000	34.480000	33.4000	33.6550	-1.909%	45,648	-2.362%
2026-05-15	33.915100	34.350000	33.8701	34.3100	-1.380%	88,984	-4.226%
2026-05-14	34.050000	35.060000	34.0500	34.7900	+1.134%	694,217	-5.548%
2026-05-13	33.590000	34.423400	33.3201	34.4000	+2.402%	550,741	-4.477%
2026-05-12	33.770000	34.249900	33.2200	33.5931	-1.669%	20,743	-2.182%
2026-05-11	33.825000	34.585000	33.6000	34.1634	+0.481%	116,158	-3.815%
2026-05-08	33.420000	34.000000	33.4200	34.0000	+2.410%	23,206	-3.353%
2026-05-07	33.495000	33.838700	32.8300	33.2000	0.000%	21,178	-1.024%
2026-05-06	32.640000	33.350000	32.1601	33.2000	+3.106%	103,806	-1.024%
2026-05-05	32.010000	32.635000	31.7600	32.2000	+0.745%	199,084	+2.050%
2026-05-04	32.250000	32.250000	31.7500	31.9620	-0.405%	109,444	+2.810%
2026-05-01	31.760000	32.769900	31.7600	32.0919	+0.256%	108,552	+2.393%
2026-04-30	31.956000	32.400000	31.5000	32.0100	+1.225%	142,426	+2.655%
2026-04-29	31.841700	32.130000	31.4000	31.6226	-0.237%	59,429	+3.913%
2026-04-28	31.460000	32.200000	31.4600	31.6977	-1.222%	40,439	+3.667%
2026-04-27	32.710000	32.710000	31.9400	32.0900	-0.926%	27,706	+2.400%
2026-04-24	32.319085	32.950000	31.8550	32.3900	-0.430%	96,974	+1.451%
2026-04-23	32.060000	32.578600	31.4500	32.5300	+1.025%	53,095	+1.014%
2026-04-22	31.645000	32.840000	31.6450	32.2000	-0.525%	28,229	+2.050%
2026-04-21	32.200000	32.370000	31.7000	32.3700	+2.827%	142,080	+1.514%
2026-04-20	30.000000	32.430000	30.0000	31.4800	-2.509%	107,025	+4.384%
2026-04-17	31.931100	32.442100	31.6300	32.2900	+1.893%	39,397	+1.765%
2026-04-16	30.960000	31.859900	30.9101	31.6900	+1.408%	85,514	+3.692%
2026-04-15	30.110000	31.250000	30.1100	31.2500	+3.752%	59,697	+5.152%
2026-04-14	28.980000	30.930000	28.9800	30.1200	+4.692%	80,997	+9.097%
2026-04-13	28.290000	29.140000	28.0801	28.7700	+1.841%	39,819	+14.216%
2026-04-10	28.550000	29.010000	28.2400	28.2500	-0.177%	70,537	+16.319%
2026-04-09	28.280000	28.900000	27.9800	28.3000	-1.428%	240,395	+16.113%
2026-04-08	27.720000	28.910000	27.7200	28.7100	+5.785%	36,233	+14.455%
2026-04-07	26.790000	27.140000	26.6400	27.1400	+0.967%	40,236	+21.076%
2026-04-06	27.365000	27.365000	26.8000	26.8800	-1.502%	60,415	+22.247%
2026-04-02	27.190000	27.290000	26.5500	27.2900	+1.262%	67,878	+20.410%
2026-04-01	27.360000	27.564000	26.4950	26.9500	+1.240%	234,682	+21.929%
2026-03-31	25.930000	26.850000	25.9300	26.6200	+3.298%	25,782	+23.441%
2026-03-30	27.000000	27.000000	25.6500	25.7700	-4.165%	60,348	+27.513%
2026-03-27	26.240000	26.999600	26.1550	26.8900	+1.204%	98,406	+22.202%
2026-03-26	26.805000	27.000000	26.3600	26.5700	-0.561%	110,319	+23.673%
2026-03-25	26.910000	27.520000	26.6710	26.7200	+0.451%	29,098	+22.979%
2026-03-24	27.070000	27.169900	26.5500	26.6000	-1.481%	19,703	+23.534%
2026-03-23	27.110000	27.450100	26.9000	27.0000	+1.555%	44,010	+21.704%
2026-03-20	26.675000	26.980000	26.2900	26.5867	-0.238%	20,484	+23.596%
2026-03-19	26.827200	26.950000	26.4700	26.6500	-0.299%	13,324	+23.302%
2026-03-18	27.257200	27.257200	26.7300	26.7300	-1.800%	143,867	+22.933%
2026-03-17	27.170000	27.620000	26.9900	27.2200	+0.554%	116,792	+20.720%
2026-03-16	26.870000	27.390000	26.8700	27.0700	-0.258%	18,594	+21.389%
2026-03-13	27.660000	27.759900	27.1400	27.1400	-2.022%	173,734	+21.076%
2026-03-12	28.010000	28.025100	27.5700	27.7000	-0.752%	26,738	+18.628%
2026-03-11	28.280000	28.290000	27.8900	27.9100	-1.063%	14,325	+17.736%
2026-03-10	27.790000	28.459900	27.7500	28.2100	+0.427%	45,739	+16.484%
2026-03-09	28.010000	28.370000	27.4600	28.0900	-0.390%	149,923	+16.981%
2026-03-06	28.220000	28.270000	27.9900	28.2000	-0.212%	25,973	+16.525%
2026-03-05	28.860000	28.860000	28.0900	28.2600	-2.028%	28,060	+16.277%
2026-03-04	28.590000	28.930000	28.5500	28.8450	+0.998%	25,807	+13.919%
2026-03-03	28.530000	28.919900	28.4200	28.5600	-2.091%	41,416	+15.056%
2026-03-02	29.220000	29.380000	29.0445	29.1700	-0.342%	27,074	+12.650%
2026-02-27	29.240000	29.569900	28.7039	29.2700	-0.577%	31,217	+12.265%
2026-02-26	29.760000	29.760000	29.2800	29.4400	-1.075%	20,292	+11.617%
2026-02-25	29.869400	30.100000	29.7600	29.7600	+0.847%	10,555	+10.417%
2026-02-24	29.130000	29.670000	29.1300	29.5100	+0.511%	41,231	+11.352%
2026-02-23	29.680000	29.719900	29.2800	29.3600	-0.475%	25,096	+11.921%
2026-02-20	29.180000	29.800000	29.1800	29.5000	+0.511%	481,397	+11.390%
2026-02-19	29.590000	29.590000	29.2010	29.3500	-1.112%	737,223	+11.959%
2026-02-18	29.230000	29.910000	29.2300	29.6800	+0.508%	35,090	+10.714%
2026-02-17	29.680000	29.680000	29.0900	29.5300	-0.371%	181,813	+11.277%
2026-02-13	29.770000	29.780000	29.4012	29.6400	+0.271%	108,690	+10.864%
2026-02-12	29.920200	29.930000	29.4500	29.5600	-0.772%	37,243	+11.164%
2026-02-11	30.070000	30.249900	29.7200	29.7900	+0.506%	45,938	+10.305%
2026-02-10	29.780000	30.000000	29.6400	29.6400	-0.737%	141,652	+10.864%
2026-02-09	29.550000	30.100000	29.5500	29.8600	+0.317%	179,058	+10.047%
2026-02-06	28.790000	29.770000	28.7900	29.7657	+3.221%	18,026	+10.396%
2026-02-05	29.160000	29.350000	28.7500	28.8369	-1.815%	51,727	+13.951%
2026-02-04	29.720000	29.720000	29.0423	29.3700	-1.377%	23,704	+11.883%
2026-02-03	29.870000	30.100000	29.3601	29.7800	+0.154%	43,377	+10.343%
2026-02-02	29.740000	29.909900	29.5201	29.7342	+0.196%	13,816	+10.512%
2026-01-30	30.360000	30.360000	29.5043	29.6761	-2.093%	141,632	+10.729%
2026-01-29	30.270000	31.000000	30.0000	30.3104	-0.262%	38,280	+8.412%
2026-01-28	30.150000	30.590000	30.1500	30.3900	-0.131%	46,685	+8.128%
2026-01-27	30.135000	30.460000	30.1350	30.4300	+1.332%	43,960	+7.986%
2026-01-26	30.110000	30.140000	30.0300	30.0300	+0.354%	132,740	+9.424%
2026-01-23	29.760000	30.080000	29.7600	29.9241	-0.683%	49,172	+9.811%
2026-01-22	30.390000	30.390000	29.9901	30.1300	-0.265%	66,725	+9.061%
2026-01-21	29.510000	30.330000	29.5100	30.2100	+1.563%	157,600	+8.772%
2026-01-20	29.680000	29.931300	29.6700	29.7450	-0.850%	106,113	+10.472%
2026-01-16	29.880100	30.000000	29.8100	30.0000	-0.033%	20,592	+9.533%
2026-01-15	30.350000	30.350000	29.8700	30.0100	+0.368%	40,639	+9.497%
2026-01-14	29.980000	29.980000	29.7000	29.9000	-0.367%	58,732	+9.900%
2026-01-13	30.319900	30.319900	29.8750	30.0100	-0.629%	19,122	+9.497%
2026-01-12	29.650000	30.200000	29.6500	30.2000	+0.767%	155,234	+8.808%
2026-01-09	29.810000	30.120000	29.6494	29.9700	+1.697%	54,320	+9.643%
2026-01-08	29.496400	29.594213	29.4500	29.4700	-0.574%	68,919	+11.503%
2026-01-07	29.730000	29.940000	29.6400	29.6400	-0.836%	29,225	+10.864%
2026-01-06	28.350000	29.979900	28.3500	29.8900	+1.944%	22,334	+9.936%
2026-01-05	29.370000	29.565000	29.3200	29.3200	+1.488%	33,717	+12.074%
2026-01-02	29.020000	29.070000	28.7600	28.8900	+1.155%	17,128	+13.742%
2025-12-31	28.990000	28.990000	28.5600	28.5600	-0.971%	18,406	+15.056%
2025-12-30	29.122000	29.122000	28.8400	28.8400	-0.634%	51,532	+13.939%
2025-12-29	29.000000	29.226900	28.9516	29.0239	-1.413%	27,761	+13.217%
2025-12-26	29.600000	29.600000	29.3600	29.4400	-0.252%	19,239	+11.617%
2025-12-24	29.600000	29.600000	29.3201	29.5143	+0.082%	15,241	+11.336%
2025-12-23	29.340000	29.490000	29.2200	29.4900	+0.683%	33,019	+11.428%
2025-12-22	29.130000	29.375200	29.0900	29.2900	+0.480%	36,385	+12.188%
2025-12-19	28.800000	29.190000	28.8000	29.1500	+1.286%	79,438	+12.727%
2025-12-18	28.680000	28.965000	28.6750	28.7800	-1.708%	20,843	+14.177%
2025-12-17	29.500000	29.500000	29.2800	29.2800	-0.510%	20,441	+12.227%
2025-12-16	29.585000	29.660000	29.4222	29.4300	-0.448%	14,744	+11.655%
2025-12-15	29.865000	29.899900	29.5400	29.5623	-0.329%	29,443	+11.155%
2025-12-12	30.105000	30.110000	29.5700	29.6600	-1.429%	23,115	+10.789%
2025-12-11	30.070000	30.200000	29.7148	30.0900	+0.233%	75,503	+9.206%
2025-12-10	29.915000	30.210000	29.8000	30.0200	+0.162%	14,102	+9.460%
2025-12-09	29.940000	30.140000	29.9001	29.9714	+0.038%	16,423	+9.638%
2025-12-08	30.470000	30.470000	29.8500	29.9600	-0.277%	17,756	+9.680%
2025-12-05	29.970000	30.404500	29.8600	30.0431	-0.317%	36,735	+9.376%
2025-12-04	30.040000	30.250000	30.0200	30.1385	+0.128%	12,565	+9.030%
2025-12-03	29.800000	30.200000	29.7600	30.1000	+0.404%	10,287	+9.169%
2025-12-02	30.130000	30.203700	29.8700	29.9789	+0.424%	35,679	+9.610%
2025-12-01	29.730000	30.145000	29.7300	29.8524	-1.118%	30,662	+10.075%
2025-11-28	30.460000	30.859300	29.1100	30.1900	+0.199%	38,552	+8.844%
2025-11-26	29.940000	30.250000	29.7600	30.1300	+1.345%	34,886	+9.061%
2025-11-25	29.570000	29.760000	29.2948	29.7300	+0.916%	21,395	+10.528%
2025-11-24	29.110000	29.560000	29.1100	29.4600	+0.684%	74,047	+11.541%
2025-11-21	29.389900	29.389900	28.6800	29.2600	+0.377%	183,672	+12.303%
2025-11-20	30.020000	30.250000	28.9752	29.1500	-1.354%	132,751	+12.727%
2025-11-19	29.611300	29.800000	29.4600	29.5500	-0.505%	237,462	+11.201%
2025-11-18	29.620900	29.820000	29.5300	29.7000	-0.476%	9,108	+10.640%
2025-11-17	30.200000	30.200000	29.7000	29.8420	-0.194%	18,519	+10.113%
2025-11-14	30.000000	30.341400	29.9000	29.9000	-1.580%	120,791	+9.900%
2025-11-13	30.860000	30.860000	30.2330	30.3800	-0.751%	33,259	+8.163%
2025-11-12	30.540000	30.980000	30.5400	30.6100	-0.628%	25,270	+7.351%
2025-11-11	30.800000	31.160000	30.6057	30.8036	+0.337%	19,302	+6.676%
2025-11-10	30.330000	31.090000	30.3300	30.7000	+1.705%	21,606	+7.036%
2025-11-07	30.290000	30.360000	30.0102	30.1852	-0.967%	4,042	+8.861%
2025-11-06	30.250000	30.780000	30.1850	30.4800	-0.749%	216,421	+7.808%
2025-11-05	30.300000	30.710000	30.2701	30.7100	+0.656%	16,823	+7.001%
2025-11-04	30.430000	30.960000	30.2800	30.5100	-2.337%	211,298	+7.702%
2025-11-03	31.160000	31.550000	31.0301	31.2400	-0.032%	44,065	+5.186%
2025-10-31	31.170000	31.365900	30.7601	31.2500	+0.538%	16,624	+5.152%
2025-10-30	31.190000	31.409900	30.9801	31.0829	-0.868%	19,184	+5.717%
2025-10-29	31.480000	31.629900	31.1200	31.3550	-0.207%	21,006	+4.800%
2025-10-28	31.510000	31.510000	31.2500	31.4200	+0.608%	34,373	+4.583%
2025-10-27	31.200000	31.450000	31.1401	31.2300	+1.166%	43,438	+5.219%
2025-10-24	31.150000	31.188700	30.8500	30.8700	0.000%	45,444	+6.446%
2025-10-23	30.607000	30.880000	30.6070	30.8700	+1.081%	16,159	+6.446%
2025-10-22	30.742800	30.788100	30.2800	30.5400	-1.101%	35,331	+7.597%
2025-10-21	30.820000	30.960000	30.7201	30.8800	-0.739%	34,180	+6.412%
2025-10-20	31.180000	31.180000	30.9350	31.1100	+0.843%	11,587	+5.625%
2025-10-17	30.750000	30.870000	30.5200	30.8500	+0.227%	35,947	+6.515%
2025-10-16	31.040000	31.386700	30.7800	30.7800	-0.871%	13,431	+6.758%
2025-10-15	31.240000	31.509800	30.8200	31.0505	+0.406%	49,107	+5.828%
2025-10-14	30.980000	31.240000	30.4050	30.9248	+0.048%	44,842	+6.258%
2025-10-13	30.942000	31.010000	30.7500	30.9100	+2.216%	16,431	+6.309%
2025-10-10	31.331400	31.331400	30.2400	30.2400	-2.953%	38,130	+8.664%
2025-10-09	31.290000	31.320000	30.8700	31.1600	+0.464%	28,814	+5.456%
2025-10-08	31.200000	31.200000	30.9500	31.0160	+0.669%	19,782	+5.945%
2025-10-07	30.920000	31.093000	30.7500	30.8100	-0.291%	24,044	+6.654%
2025-10-06	31.110000	31.110000	30.8042	30.9000	+0.128%	16,422	+6.343%
2025-10-03	31.210000	31.210000	30.8050	30.8604	+0.066%	26,576	+6.480%
2025-10-02	31.170000	31.170000	30.7601	30.8399	-0.128%	26,760	+6.550%
2025-10-01	30.250000	30.948400	30.2500	30.8793	+0.596%	38,032	+6.414%
2025-09-30	30.400000	30.703300	30.4000	30.6963	+0.431%	23,059	+7.049%
2025-09-29	30.460000	30.760000	30.4600	30.5645	+0.405%	31,563	+7.510%
2025-09-26	30.440000	30.540000	30.2713	30.4412	+0.309%	27,017	+7.946%
2025-09-25	30.360000	30.479900	30.2013	30.3474	-0.516%	29,022	+8.279%
2025-09-24	30.360000	30.670000	30.3600	30.5049	-0.485%	10,831	+7.720%
2025-09-23	30.870000	30.950000	30.5200	30.6535	-0.636%	18,547	+7.198%
2025-09-22	30.370000	30.922600	30.3700	30.8497	+0.527%	16,053	+6.516%
2025-09-19	30.510000	30.737200	30.4897	30.6879	+0.221%	25,210	+7.078%
2025-09-18	30.350000	30.742400	30.3500	30.6201	+0.696%	16,040	+7.315%
2025-09-17	30.270000	30.469000	30.2700	30.4084	-0.291%	65,570	+8.062%
2025-09-16	30.230000	30.539900	30.2300	30.4970	+0.135%	22,544	+7.748%
2025-09-15	30.420000	30.556800	30.3705	30.4560	+0.530%	20,440	+7.893%
2025-09-12	30.130000	30.400000	30.0900	30.2954	+0.382%	18,216	+8.465%
2025-09-11	29.990000	30.270000	29.8911	30.1800	+0.831%	39,527	+8.880%
2025-09-10	30.000000	30.000000	29.7600	29.9314	+0.441%	35,342	+9.784%
2025-09-09	29.770000	29.870000	29.6602	29.8000	+0.298%	26,165	+10.268%
2025-09-08	29.810000	29.839900	29.6180	29.7116	+0.123%	19,231	+10.597%
2025-09-05	29.710000	29.990000	29.5500	29.6751	+0.195%	19,586	+10.733%
2025-09-04	29.330000	29.679900	29.3300	29.6174	+0.528%	91,286	+10.948%
2025-09-03	29.650000	29.650000	29.3100	29.4617	+0.300%	27,338	+11.535%
2025-09-02	29.680000	29.680000	29.2000	29.3735	-0.254%	72,530	+11.870%
2025-08-29	29.680000	29.799900	29.4417	29.4483	-1.280%	109,963	+11.585%
2025-08-28	29.800000	29.870000	29.6800	29.8300	-0.105%	23,083	+10.158%
2025-08-27	29.310000	29.880000	29.3100	29.8615	+0.173%	35,778	+10.041%
2025-08-26	29.675000	29.850000	29.6100	29.8099	+0.810%	11,214	+10.232%
2025-08-25	29.450000	29.758500	29.4500	29.5705	-0.297%	30,045	+11.124%
2025-08-22	29.030000	29.788500	29.0300	29.6587	+1.010%	39,262	+10.794%
2025-08-21	29.420000	29.425000	29.2900	29.3622	-0.169%	14,668	+11.913%
2025-08-20	29.300000	29.478400	29.3000	29.4119	-0.278%	13,521	+11.723%
2025-08-19	29.740000	29.740000	29.4500	29.4939	-0.914%	26,062	+11.413%
2025-08-18	29.960000	29.960000	29.5800	29.7660	-0.074%	15,370	+10.394%
2025-08-15	30.140000	30.140000	29.7500	29.7881	-1.070%	17,153	+10.313%
2025-08-14	30.036800	30.180000	29.9500	30.1102	+0.056%	20,371	+9.132%
2025-08-13	30.460000	30.460000	29.9500	30.0932	-0.117%	18,444	+9.194%
2025-08-12	29.600000	30.180000	29.6000	30.1285	+1.223%	61,634	+9.066%
2025-08-11	29.670000	29.950000	29.6700	29.7645	-0.236%	20,163	+10.400%
2025-08-08	29.780000	29.940000	29.6801	29.8349	+0.211%	63,392	+10.139%
2025-08-07	30.110000	30.110000	29.6600	29.7721	+0.024%	15,026	+10.372%
2025-08-06	29.720000	29.850000	29.5686	29.7649	+0.047%	23,024	+10.398%
2025-08-05	29.830000	29.999900	29.6317	29.7508	-0.658%	13,420	+10.451%
2025-08-04	29.640000	30.000000	29.6400	29.9478	+1.119%	17,385	+9.724%
2025-08-01	29.390100	29.759900	29.3901	29.6165	-0.702%	12,851	+10.952%
2025-07-31	30.160000	30.190000	29.8000	29.8258	-0.513%	14,858	+10.173%
2025-07-30	29.950000	30.180000	29.8331	29.9796	+0.527%	15,255	+9.608%
2025-07-29	29.900000	30.180000	29.7401	29.8224	-0.528%	21,080	+10.186%
2025-07-28	30.000000	30.000000	29.8436	29.9806	+0.388%	11,694	+9.604%
2025-07-25	30.110000	30.110000	29.8001	29.8646	-0.007%	15,946	+10.030%
2025-07-24	30.210000	30.210000	29.7800	29.8667	-0.211%	15,815	+10.022%
2025-07-23	29.950000	29.984600	29.6900	29.9300	+1.427%	9,167	+9.790%
2025-07-22	29.470000	29.670000	29.3800	29.5089	-0.427%	20,188	+11.356%
2025-07-21	29.560000	29.815500	27.4900	29.6354	-0.619%	19,323	+10.881%
2025-07-18	29.850000	29.927000	29.7200	29.8200	+0.168%	29,119	+10.195%
2025-07-17	29.790000	29.940000	29.5700	29.7700	+0.574%	18,337	+10.380%
2025-07-16	29.530000	29.600000	29.1600	29.6000	+0.068%	23,513	+11.014%
2025-07-15	29.620000	29.730000	29.4900	29.5800	+0.921%	34,054	+11.089%
2025-07-14	30.000000	30.000000	29.1413	29.3100	+0.589%	16,144	+12.112%
2025-07-11	29.340000	29.350000	28.9800	29.1385	-0.551%	28,823	+12.772%
2025-07-10	29.140000	29.309900	29.0250	29.3000	+0.618%	19,426	+12.150%
2025-07-09	29.040000	29.324300	29.0000	29.1200	+0.241%	24,386	+12.843%
2025-07-08	29.140000	29.150000	28.9000	29.0500	-0.480%	36,279	+13.115%
2025-07-07	29.230000	29.240000	28.9500	29.1900	-0.528%	17,121	+12.573%
2025-07-03	29.200000	29.507800	29.0553	29.3450	+0.911%	20,271	+11.978%
2025-07-02	28.850000	29.118000	28.8300	29.0800	+0.362%	27,629	+12.999%
2025-07-01	29.480000	29.480000	28.8800	28.9750	-2.048%	30,010	+13.408%
2025-06-30	29.710000	29.710000	29.4306	29.5807	+0.783%	19,126	+11.086%
2025-06-27	28.930000	29.440000	28.9300	29.3509	+1.455%	15,208	+11.956%
2025-06-26	28.620000	29.070000	28.6200	28.9300	+0.556%	11,008	+13.585%
2025-06-25	28.670000	28.910000	28.5812	28.7700	+0.947%	11,472	+14.216%
2025-06-24	28.070000	28.559900	28.0700	28.5000	+2.260%	17,384	+15.298%
2025-06-23	27.510000	27.950000	27.5100	27.8700	+0.216%	28,362	+17.905%
2025-06-20	27.770000	27.880000	27.5900	27.8100	+0.180%	7,724	+18.159%
2025-06-18	27.760000	28.171000	27.7200	27.7600	-0.252%	20,434	+18.372%
2025-06-17	27.750000	28.130000	27.7500	27.8300	-1.207%	14,948	+18.074%
2025-06-16	27.920000	28.507200	27.9200	28.1700	+0.321%	14,612	+16.649%
2025-06-13	28.110000	28.220000	27.7800	28.0800	-0.987%	24,873	+17.023%
2025-06-12	27.990000	28.370000	27.9900	28.3600	+0.035%	19,902	+15.867%
2025-06-11	28.400000	28.500000	28.2100	28.3500	+0.461%	24,402	+15.908%
2025-06-10	28.100000	28.406200	28.0500	28.2200	-0.588%	9,326	+16.442%
2025-06-09	28.480000	28.539900	28.3500	28.3870	+0.375%	10,249	+15.757%
2025-06-06	28.549000	28.549000	28.1700	28.2810	+0.039%	9,095	+16.191%
2025-06-05	28.400000	28.400000	28.0682	28.2700	-0.167%	17,990	+16.236%
2025-06-04	28.292800	28.400000	28.1300	28.3174	-0.431%	23,915	+16.042%
2025-06-03	28.070000	28.509900	28.0700	28.4400	+1.066%	27,535	+15.541%
2025-06-02	27.970000	28.179800	27.7926	28.1400	+1.442%	37,540	+16.773%
2025-05-30	27.740000	28.000000	27.5500	27.7400	-0.964%	29,003	+18.457%
2025-05-29	28.610000	28.610000	27.6700	28.0100	-0.372%	49,841	+17.315%
2025-05-28	28.193000	28.280000	28.0100	28.1145	+0.301%	7,793	+16.879%
2025-05-27	27.870000	28.240000	27.8600	28.0300	+1.632%	20,740	+17.232%
2025-05-23	27.780000	27.989900	27.5800	27.5800	-1.182%	13,224	+19.144%
2025-05-22	27.570000	28.370000	27.5700	27.9100	-0.321%	14,110	+17.736%
2025-05-21	28.530000	28.780000	27.9700	28.0000	-1.720%	28,210	+17.357%
2025-05-20	28.620000	28.890000	28.4000	28.4900	-1.179%	26,960	+15.339%
2025-05-19	28.770000	29.060000	28.6850	28.8300	-0.069%	49,813	+13.978%
2025-05-16	28.865000	29.080000	28.5700	28.8500	+0.698%	19,424	+13.899%
2025-05-15	28.920000	29.080000	28.4900	28.6500	-1.479%	34,205	+14.695%
2025-05-14	29.090000	29.110000	28.7700	29.0800	+0.977%	34,067	+12.999%
2025-05-13	27.930000	29.069900	27.9300	28.7985	+3.036%	35,509	+14.103%
2025-05-12	28.210000	28.230000	27.6100	27.9500	+4.267%	40,207	+17.567%
2025-05-09	27.166000	27.219900	26.5700	26.8061	-1.157%	15,372	+22.584%
2025-05-08	27.020000	27.440000	26.8950	27.1200	+0.370%	18,112	+21.165%
2025-05-07	26.660000	27.040000	26.3300	27.0200	+0.915%	52,949	+21.614%
2025-05-06	26.570000	26.848000	26.3600	26.7750	-2.352%	17,878	+22.726%
2025-05-05	26.570000	27.700000	26.4200	27.4200	+0.846%	149,902	+19.840%
2025-05-02	26.490000	27.190000	26.4800	27.1900	+3.423%	15,328	+20.853%
2025-05-01	26.480000	26.849900	26.0801	26.2900	+1.820%	96,875	+24.990%
2025-04-30	25.580000	26.040000	25.5000	25.8200	-1.601%	56,313	+27.266%
2025-04-29	26.300000	26.320000	25.7600	26.2400	-0.076%	117,004	+25.229%
2025-04-28	26.300000	26.300000	25.6500	26.2600	+0.667%	28,293	+25.133%
2025-04-25	25.520000	26.140000	25.2800	26.0861	+2.459%	35,030	+25.967%
2025-04-24	25.200000	25.689900	24.9300	25.4600	+2.626%	24,425	+29.065%
2025-04-23	24.990000	25.466400	24.5711	24.8086	+2.770%	27,978	+32.454%
2025-04-22	23.820000	24.560000	23.5736	24.1400	+0.962%	44,493	+36.123%
2025-04-21	23.910000	24.100000	23.5100	23.9100	+0.084%	72,299	+37.432%
2025-04-17	25.650000	25.650000	23.8200	23.8900	-1.808%	54,752	+37.547%
2025-04-16	24.290000	24.780000	24.0946	24.3300	+0.247%	44,849	+35.060%
2025-04-15	24.690000	24.969900	24.2700	24.2700	-0.533%	28,139	+35.393%
2025-04-14	25.220000	25.260000	24.4000	24.4000	-0.327%	16,315	+34.672%
2025-04-11	24.200000	26.600000	23.0000	24.4800	+4.215%	51,734	+34.232%
2025-04-10	24.548700	25.359900	21.7500	23.4900	-8.457%	103,637	+39.889%
2025-04-09	22.650100	25.720000	22.6000	25.6600	+10.223%	121,456	+28.059%
2025-04-08	24.000000	24.310200	22.9000	23.2800	+0.388%	123,987	+41.151%
2025-04-07	23.330000	24.500000	21.3100	23.1900	-1.019%	172,475	+41.699%
2025-04-04	23.710000	24.320000	23.2700	23.4288	-3.147%	40,719	+40.255%
2025-04-03	23.970000	24.650000	23.8802	24.1900	-1.826%	33,361	+35.841%
2025-04-02	24.590000	24.870000	24.3800	24.6400	+1.066%	57,359	+33.360%
2025-04-01	24.465000	24.699900	24.1500	24.3800	-0.350%	111,890	+34.783%
2025-03-31	24.540000	24.698900	23.8400	24.4656	+0.681%	243,583	+34.311%
2025-03-28	24.800100	24.970000	24.0801	24.3000	-3.953%	141,318	+35.226%
2025-03-27	24.500000	25.334300	24.5000	25.3000	-0.784%	23,606	+29.881%
2025-03-26	25.890000	25.890000	24.9232	25.5000	-0.391%	19,870	+28.863%
2025-03-25	25.780000	25.795000	25.2100	25.6000	-0.558%	27,662	+28.359%
2025-03-24	24.990000	25.770000	24.9900	25.7436	+6.379%	20,698	+27.643%
2025-03-21	23.840000	24.702600	23.8400	24.2000	-0.729%	49,637	+35.785%
2025-03-20	24.330000	25.012400	24.1901	24.3778	-1.184%	211,412	+34.795%
2025-03-19	24.570000	25.091771	24.2700	24.6700	+0.285%	52,676	+33.198%
2025-03-18	24.860000	26.560000	24.6000	24.6000	-2.764%	31,146	+33.577%
2025-03-17	24.998800	25.499200	24.9988	25.2994	+0.241%	15,825	+29.885%
2025-03-14	24.985000	25.270000	24.9400	25.2387	+1.769%	16,957	+30.197%
2025-03-13	25.350000	25.350000	24.4120	24.8000	-1.314%	18,365	+32.500%
2025-03-12	24.660000	26.999900	24.6600	25.1301	+1.495%	28,428	+30.760%
2025-03-11	25.010000	25.189700	24.6900	24.7600	-1.941%	53,000	+32.714%
2025-03-10	25.700000	25.700000	24.4100	25.2500	-1.944%	37,614	+30.139%
2025-03-07	25.990000	25.990000	25.3200	25.7507	-1.263%	55,526	+27.608%
2025-03-06	26.470000	26.521500	25.8199	26.0800	-2.640%	60,723	+25.997%
2025-03-05	26.590000	26.950000	26.1939	26.7872	+1.930%	32,535	+22.671%
2025-03-04	26.450000	27.016200	25.8100	26.2800	-0.755%	42,445	+25.038%
2025-03-03	27.644000	27.644000	26.3300	26.4800	-3.146%	100,192	+24.094%
2025-02-28	27.270000	27.480000	26.8722	27.3400	+0.220%	18,106	+20.190%
2025-02-27	27.870000	27.870000	27.0800	27.2800	-0.692%	12,557	+20.455%
2025-02-26	27.190000	28.040000	27.1900	27.4700	+0.297%	43,208	+19.621%
2025-02-25	27.740000	27.740000	27.1570	27.3886	-1.338%	42,781	+19.977%
2025-02-24	28.610000	28.610000	27.4800	27.7600	-1.525%	28,920	+18.372%
2025-02-21	28.920000	28.920000	27.7433	28.1900	-1.743%	14,725	+16.566%
2025-02-20	28.610000	28.697000	28.3001	28.6900	+0.280%	13,567	+14.535%
2025-02-19	28.960000	28.960000	28.5400	28.6100	-1.277%	24,275	+14.855%
2025-02-18	28.790000	29.070000	26.1900	28.9800	+1.899%	24,869	+13.389%
2025-02-14	28.120000	28.640000	28.1000	28.4400	+0.176%	19,291	+15.541%
2025-02-13	28.160000	28.390000	28.0200	28.3900	+1.140%	16,766	+15.745%
2025-02-12	27.960000	28.240000	27.8700	28.0700	-1.162%	19,072	+17.064%
2025-02-11	28.220000	28.400000	28.0301	28.4000	-0.595%	21,820	+15.704%
2025-02-10	28.420000	28.570000	28.1301	28.5700	+0.847%	18,107	+15.016%
2025-02-07	28.530000	28.530000	27.9300	28.3300	-0.176%	18,449	+15.990%
2025-02-06	28.190000	28.610000	27.9700	28.3800	+0.674%	35,659	+15.786%
2025-02-05	27.664600	28.190000	27.6646	28.1900	+1.076%	14,640	+16.566%

.dark-mode .FJZ6SJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FJZ6SJ{ color: #333333; background-color: white; border: 2px solid #333333; }AGOXAdaptive Alpha Opportunities ETFstock NYSE ETF

AGOX
Adaptive Alpha Opportunities ETF
stock NYSE ETF