Dark

AMAX
Adaptive Hedged Multi-Asset Income ETF
stock NYSE ETF

At Close

May 9, 2025

7.69USD-0.472%(-0.04)242

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-7.73)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	7.750000	7.750000	7.693500	7.6935	-0.472%	242	0.000%
2025-05-08	7.750000	7.750000	7.621200	7.7300	+0.949%	6,957	-0.472%
2025-05-07	7.660000	7.690000	7.600000	7.6573	-0.039%	3,598	+0.473%
2025-05-06	7.680000	7.750000	7.647100	7.6603	+0.266%	25,926	+0.433%
2025-05-05	7.620000	7.680000	7.620000	7.6400	+0.328%	3,707	+0.700%
2025-05-02	7.670000	7.679800	7.560000	7.6150	+0.333%	6,644	+1.031%
2025-05-01	7.540000	7.638400	7.540000	7.5897	+0.635%	4,405	+1.368%
2025-04-30	7.420000	7.570000	7.420000	7.5418	-0.042%	18,816	+2.011%
2025-04-29	7.470000	7.590000	7.470000	7.5450	-0.264%	1,616	+1.968%
2025-04-28	7.500000	7.565000	7.490000	7.5650	+0.199%	8,691	+1.699%
2025-04-25	7.480000	7.550000	7.480000	7.5500	+0.672%	648	+1.901%
2025-04-24	7.440000	7.528700	7.440000	7.4996	+0.639%	6,650	+2.585%
2025-04-23	7.435000	7.460000	7.390000	7.4520	+1.410%	2,685	+3.241%
2025-04-22	7.320000	7.360000	7.280000	7.3484	+1.033%	2,970	+4.696%
2025-04-21	7.320000	7.320000	7.240000	7.2733	-1.181%	1,062	+5.777%
2025-04-17	7.320100	7.419900	7.320100	7.3602	+0.136%	791	+4.528%
2025-04-16	7.420000	7.420000	7.350000	7.3502	-1.340%	1,691	+4.671%
2025-04-15	7.455000	7.499900	7.420100	7.4500	+0.134%	2,928	+3.268%
2025-04-14	7.476800	7.476800	7.408200	7.4400	+0.195%	2,848	+3.407%
2025-04-11	7.320000	7.425500	7.320000	7.4255	+1.860%	12,466	+3.609%
2025-04-10	7.200000	7.350000	7.190000	7.2899	-1.475%	2,541	+5.536%
2025-04-09	7.060000	7.510000	7.060000	7.3990	+2.978%	7,238	+3.980%
2025-04-08	7.320000	7.320000	7.082000	7.1850	+0.913%	7,579	+7.077%
2025-04-07	7.090000	7.405400	7.090000	7.1200	-2.265%	55,271	+8.055%
2025-04-04	7.251000	7.420000	7.170000	7.2850	+0.344%	11,620	+5.607%
2025-04-03	7.350000	7.460000	7.260000	7.2600	-3.138%	4,641	+5.971%
2025-04-02	7.370100	7.570000	7.370100	7.4952	+0.528%	2,563	+2.646%
2025-04-01	7.450000	7.455800	7.341000	7.4558	+0.690%	6,013	+3.188%
2025-03-31	7.450000	7.480000	7.310100	7.4047	+0.073%	13,343	+3.900%
2025-03-28	7.500000	7.520000	7.399300	7.3993	-1.927%	2,378	+3.976%
2025-03-27	7.550000	7.550000	7.460100	7.5447	-0.136%	9,716	+1.972%
2025-03-26	7.575000	7.640000	7.500000	7.5550	-0.393%	4,268	+1.833%
2025-03-25	7.640000	7.640000	7.575000	7.5848	+0.656%	1,640	+1.433%
2025-03-24	7.610000	7.610000	7.470000	7.5354	+0.070%	741	+2.098%
2025-03-21	7.440100	7.609500	7.440100	7.5301	-0.074%	10,090	+2.170%
2025-03-20	7.516000	7.650000	7.471700	7.5357	+1.286%	4,886	+2.094%
2025-03-19	7.450000	7.580000	7.440000	7.4400	-0.674%	2,430	+3.407%
2025-03-18	7.440000	7.569900	7.440000	7.4905	-0.326%	4,535	+2.710%
2025-03-17	7.420000	7.570000	7.420000	7.5150	+0.797%	2,866	+2.375%
2025-03-14	7.489600	7.500000	7.400000	7.4556	+0.621%	17,622	+3.191%
2025-03-13	7.420000	7.490000	7.409600	7.4096	-0.143%	2,087	+3.832%
2025-03-12	7.370000	7.460000	7.350000	7.4202	-0.125%	4,639	+3.683%
2025-03-11	7.350000	7.480000	7.330000	7.4295	+0.738%	58,018	+3.553%
2025-03-10	7.490000	7.490000	7.310000	7.3751	-2.271%	11,517	+4.317%
2025-03-07	7.520000	7.580000	7.518200	7.5465	+0.236%	8,176	+1.948%
2025-03-06	7.580000	7.590000	7.460000	7.5287	-1.361%	5,944	+2.189%
2025-03-05	7.620000	7.710000	7.491400	7.6326	-0.029%	23,017	+0.798%
2025-03-04	7.530000	7.700000	7.530000	7.6348	-0.388%	2,568	+0.769%
2025-03-03	7.789300	7.789300	7.650000	7.6645	-0.134%	22,387	+0.378%
2025-02-28	7.634400	7.700000	7.600000	7.6748	-0.001%	9,650	+0.244%
2025-02-27	7.770000	7.810000	7.610000	7.6749	-1.547%	2,588	+0.242%
2025-02-26	7.660000	7.900000	7.660000	7.7955	+0.051%	5,572	-1.308%
2025-02-25	7.850000	7.870000	7.680900	7.7915	-0.676%	20,602	-1.258%
2025-02-24	7.910000	7.930000	7.770000	7.8445	-0.132%	7,052	-1.925%
2025-02-21	7.920000	7.980000	7.770000	7.8549	-0.882%	3,199	-2.055%
2025-02-20	7.900200	8.010000	7.860000	7.9248	-0.380%	6,209	-2.919%
2025-02-19	7.940000	8.000000	7.900000	7.9550	+0.063%	5,829	-3.287%
2025-02-18	7.910000	7.989700	7.900000	7.9500	+0.442%	5,078	-3.226%
2025-02-14	7.950272	7.950272	7.915000	7.9150	+0.327%	1,692	-2.798%
2025-02-13	7.900000	7.900000	7.820000	7.8892	+0.563%	4,497	-2.481%
2025-02-12	7.781400	7.850000	7.781400	7.8450	-0.502%	4,911	-1.931%
2025-02-11	7.937300	7.937300	7.850000	7.8846	-0.039%	3,567	-2.424%
2025-02-10	7.916000	7.960000	7.810100	7.8877	+1.124%	5,034	-2.462%
2025-02-07	7.999900	7.999900	7.800000	7.8000	-1.473%	9,723	-1.365%
2025-02-06	7.810000	7.990000	7.810000	7.9166	+1.235%	56,719	-2.818%
2025-02-05	7.885000	7.980000	7.820000	7.8200	+0.385%	1,183	-1.618%
2025-02-04	7.810000	7.960000	7.790000	7.7900	-1.205%	13,180	-1.239%
2025-02-03	7.820000	7.920000	7.800000	7.8850	-0.818%	4,150	-2.429%
2025-01-31	7.890000	7.980000	7.829900	7.9500	+1.019%	20,983	-3.226%
2025-01-30	7.850000	7.940000	7.850000	7.8698	+0.508%	3,066	-2.240%
2025-01-29	7.830000	7.830000	7.830000	7.8300	-1.196%	0	-1.743%
2025-01-28	7.890000	8.010000	7.840000	7.9248	+0.374%	7,736	-2.919%
2025-01-27	7.950000	7.950000	7.890000	7.8953	-0.591%	4,017	-2.556%
2025-01-24	7.960000	8.020000	7.840000	7.9422	-0.551%	157,204	-3.131%
2025-01-23	7.850000	8.019900	7.850000	7.9862	-0.049%	7,334	-3.665%
2025-01-22	7.955000	8.028700	7.955000	7.9901	+0.710%	5,437	-3.712%
2025-01-21	7.780000	8.000000	7.780000	7.9338	+2.240%	10,488	-3.029%
2025-01-17	7.850000	7.980000	7.760000	7.7600	-0.385%	20,558	-0.857%
2025-01-16	7.810000	7.940000	7.790000	7.7900	-0.384%	13,360	-1.239%
2025-01-15	7.810000	7.910000	7.700100	7.8200	+0.256%	6,819	-1.618%
2025-01-14	7.680100	7.820000	7.680100	7.8000	+0.608%	7,138	-1.365%
2025-01-13	7.713500	7.800000	7.713500	7.7529	-0.144%	10,514	-0.766%
2025-01-10	7.690000	7.830000	7.680100	7.7641	-0.206%	2,486	-0.909%
2025-01-08	7.810000	7.810000	7.761500	7.7801	-0.067%	5,934	-1.113%
2025-01-07	7.840000	7.880000	7.784800	7.7853	-0.444%	8,959	-1.179%
2025-01-06	7.820000	7.880000	7.820000	7.8200	+0.105%	14,091	-1.618%
2025-01-03	7.795000	7.849800	7.795000	7.8118	-0.041%	7,289	-1.514%
2025-01-02	7.810000	7.820000	7.810000	7.8150	+0.514%	5,083	-1.555%
2024-12-31	7.830000	7.830000	7.761300	7.7750	-0.575%	13,026	-1.048%
2024-12-30	7.790000	7.820000	7.770000	7.8200	-0.382%	3,217	-1.618%
2024-12-27	7.910000	7.910000	7.850000	7.8500	-0.759%	4,169	-1.994%
2024-12-26	7.860000	7.933000	7.860000	7.9100	+0.163%	13,892	-2.737%
2024-12-24	7.860000	7.920000	7.850000	7.8971	+0.312%	3,285	-2.578%
2024-12-23	7.870000	7.910000	7.845000	7.8725	-0.348%	8,257	-2.274%
2024-12-20	7.810000	7.970000	7.810000	7.9000	+1.023%	35,104	-2.614%
2024-12-19	7.850000	7.850000	7.810100	7.8200	-1.711%	3,319	-1.618%
2024-12-18	8.000000	8.030000	7.910000	7.9561	-0.797%	25,197	-3.301%
2024-12-17	8.010000	8.030000	7.959200	8.0200	+0.155%	9,825	-4.071%
2024-12-16	8.030000	8.030000	7.970000	8.0076	+0.556%	8,988	-3.923%
2024-12-13	8.220000	8.220000	7.950400	7.9633	-0.396%	4,290	-3.388%
2024-12-12	8.030000	8.039900	7.970000	7.9950	-0.592%	4,803	-3.771%
2024-12-11	8.060000	8.090000	8.000400	8.0426	+0.657%	32,337	-4.341%
2024-12-10	7.980000	8.040000	7.980000	7.9901	-0.061%	2,533	-3.712%
2024-12-09	8.040000	8.040000	7.980500	7.9950	-0.250%	7,621	-3.771%
2024-12-06	8.040000	8.040000	8.015000	8.0150	+0.312%	7,880	-4.011%
2024-12-05	8.000000	8.000000	7.990000	7.9901	-0.186%	6,910	-3.712%
2024-12-04	7.980000	8.010000	7.980000	8.0050	+0.439%	1,591	-3.891%
2024-12-03	7.998300	7.998300	7.970000	7.9700	+0.126%	1,275	-3.469%
2024-12-02	7.910000	8.000000	7.890000	7.9600	+0.442%	14,821	-3.348%
2024-11-29	7.940000	7.940000	7.925000	7.9250	-0.678%	360	-2.921%
2024-11-27	7.966100	8.010000	7.950000	7.9791	+0.240%	3,824	-3.579%
2024-11-26	7.930000	8.000000	7.930000	7.9600	-0.344%	3,195	-3.348%
2024-11-25	7.964700	7.990000	7.964700	7.9875	-0.219%	3,533	-3.681%
2024-11-22	7.990000	8.005000	7.950000	8.0050	+0.439%	2,064	-3.891%
2024-11-21	7.990000	7.990000	7.930000	7.9700	-0.125%	4,291	-3.469%
2024-11-20	7.970000	8.010000	7.930100	7.9800	0.000%	20,499	-3.590%
2024-11-19	7.920000	7.980000	7.900000	7.9800	+0.251%	27,008	-3.590%
2024-11-18	7.950000	7.960000	7.900000	7.9600	+0.887%	11,317	-3.348%
2024-11-15	7.920000	7.920000	7.840000	7.8900	-0.527%	10,833	-2.490%
2024-11-14	8.010000	8.010000	7.930000	7.9318	-0.088%	9,918	-3.004%
2024-11-13	7.980000	7.980000	7.938800	7.9388	-1.012%	11,396	-3.090%
2024-11-12	8.040000	8.040000	7.960000	8.0200	0.000%	5,119	-4.071%
2024-11-11	8.060000	8.060000	7.990000	8.0200	-0.622%	2,261	-4.071%
2024-11-08	8.080000	8.080000	8.040000	8.0702	+0.189%	2,436	-4.668%
2024-11-07	8.078500	8.089900	8.045000	8.0550	+0.436%	2,016	-4.488%
2024-11-06	8.060000	8.060000	7.980000	8.0200	-0.066%	21,203	-4.071%
2024-11-05	8.010000	8.040000	8.010000	8.0253	+0.947%	32,527	-4.134%
2024-11-04	7.980000	8.030000	7.950000	7.9500	-0.188%	33,299	-3.226%
2024-11-01	8.020000	8.020000	7.965000	7.9650	-0.338%	3,791	-3.409%
2024-10-31	8.030000	8.030000	7.960000	7.9920	-0.225%	7,892	-3.735%
2024-10-30	7.960000	8.020000	7.960000	8.0100	-0.559%	13,978	-3.951%
2024-10-29	8.030000	8.070000	8.020000	8.0550	-0.001%	10,705	-4.488%
2024-10-28	8.055000	8.070000	8.055000	8.0551	-0.061%	602	-4.489%
2024-10-25	8.060000	8.080000	8.060000	8.0600	+0.066%	6,487	-4.547%
2024-10-24	8.020100	8.080000	8.020100	8.0547	+0.936%	43,353	-4.484%
2024-10-23	8.030000	8.049300	7.980000	7.9800	-1.115%	14,826	-3.590%
2024-10-22	8.095000	8.095000	8.070000	8.0700	-0.001%	9,580	-4.665%
2024-10-21	8.090000	8.090000	8.050500	8.0701	-0.282%	1,408	-4.667%
2024-10-18	8.120000	8.120000	8.072000	8.0929	+0.160%	6,767	-4.935%
2024-10-17	8.080000	8.090000	8.060000	8.0800	-0.047%	5,063	-4.783%
2024-10-16	8.063200	8.100000	8.063200	8.0838	+0.294%	6,094	-4.828%
2024-10-15	8.060000	8.060100	8.060000	8.0601	-0.186%	552	-4.548%
2024-10-14	8.100000	8.100000	8.065749	8.0751	-0.430%	4,493	-4.726%
2024-10-11	8.129600	8.135000	8.100000	8.1100	+0.557%	12,001	-5.136%
2024-10-10	8.070000	8.070000	8.060000	8.0651	+0.186%	8,377	-4.608%
2024-10-09	8.080000	8.080000	8.045000	8.0501	-0.124%	5,513	-4.430%
2024-10-08	8.055000	8.061800	8.050000	8.0601	-0.138%	14,855	-4.548%
2024-10-07	8.065100	8.080000	8.060000	8.0712	+0.076%	3,983	-4.680%
2024-10-04	8.060000	8.080000	8.060000	8.0651	+0.063%	2,560	-4.608%
2024-10-03	8.064700	8.080000	8.030000	8.0600	-0.031%	3,130	-4.547%
2024-10-02	8.090000	8.090000	8.060000	8.0625	-0.137%	13,583	-4.577%
2024-10-01	8.120000	8.120000	8.060000	8.0736	-0.231%	28,188	-4.708%
2024-09-30	8.090000	8.110000	8.060000	8.0923	+0.233%	10,119	-4.928%
2024-09-27	8.040000	8.110000	8.040000	8.0735	-0.365%	6,918	-4.707%
2024-09-26	8.091055	8.130000	8.091055	8.1031	+0.049%	3,682	-5.055%
2024-09-25	8.140000	8.140000	8.087000	8.0991	-0.746%	10,496	-5.008%
2024-09-24	8.080100	8.160000	8.080100	8.1600	+0.246%	17,262	-5.717%
2024-09-23	8.092000	8.140000	8.090000	8.1400	+0.701%	1,175	-5.485%
2024-09-20	8.130000	8.140000	8.080000	8.0833	-0.329%	5,680	-4.822%
2024-09-19	8.110000	8.150000	8.110000	8.1100	+1.122%	62,440	-5.136%
2024-09-18	8.040000	8.110000	8.020000	8.0200	-0.846%	15,709	-4.071%
2024-09-17	8.096743	8.100000	8.080000	8.0884	+0.104%	2,502	-4.882%
2024-09-16	8.110000	8.120000	8.075000	8.0800	+0.190%	16,090	-4.783%
2024-09-13	8.080000	8.080000	8.064700	8.0647	+0.221%	3,968	-4.603%
2024-09-12	8.059200	8.059200	8.046900	8.0469	+0.148%	1,373	-4.392%
2024-09-11	7.990000	8.040000	7.990000	8.0350	+0.125%	1,355	-4.250%
2024-09-10	8.025000	8.025000	8.020000	8.0250	+0.124%	2,916	-4.131%
2024-09-09	7.970000	8.015100	7.970000	8.0151	+0.251%	1,682	-4.012%
2024-09-06	8.000000	8.030000	7.995000	7.9950	-0.479%	1,530	-3.771%
2024-09-05	8.006900	8.050000	8.000000	8.0335	+0.248%	34,767	-4.232%
2024-09-04	8.010000	8.050000	7.980000	8.0136	-0.204%	16,591	-3.994%
2024-09-03	8.050000	8.060000	7.980000	8.0300	+0.627%	8,812	-4.191%
2024-08-30	7.980000	7.980000	7.960000	7.9800	-1.481%	3,144	-3.590%
2024-08-29	8.140000	8.140000	8.088700	8.1000	+0.124%	14,404	-5.019%
2024-08-28	8.100000	8.110000	8.085000	8.0900	-0.308%	2,967	-4.901%
2024-08-27	8.115000	8.115000	8.110000	8.1150	-0.090%	1,777	-5.194%
2024-08-26	8.150000	8.150000	8.101800	8.1223	-0.033%	2,044	-5.279%
2024-08-23	8.080000	8.125000	8.080000	8.1250	+0.824%	2,312	-5.311%
2024-08-22	8.070000	8.071700	8.036000	8.0586	-0.388%	4,323	-4.531%
2024-08-21	8.084700	8.130000	8.084700	8.0900	-0.369%	4,597	-4.901%
2024-08-20	8.091000	8.130000	8.080000	8.1200	+0.491%	15,132	-5.252%
2024-08-19	8.070000	8.080300	8.070000	8.0803	+0.436%	2,079	-4.787%
2024-08-16	8.025000	8.048000	8.020000	8.0452	+0.353%	1,552	-4.372%
2024-08-15	8.120000	8.120000	8.000100	8.0169	+1.169%	3,510	-4.034%
2024-08-14	7.959100	7.959100	7.915000	7.9243	+0.612%	4,654	-2.913%
2024-08-13	7.810000	7.880000	7.810000	7.8761	+1.038%	1,409	-2.318%
2024-08-12	7.803200	7.810000	7.790000	7.7952	+0.583%	2,796	-1.305%
2024-08-09	7.680000	7.765000	7.680000	7.7500	+0.632%	12,143	-0.729%
2024-08-08	7.660000	7.710000	7.660000	7.7013	+1.317%	2,866	-0.101%
2024-08-07	7.690000	7.690000	7.600000	7.6012	-0.702%	19,862	+1.214%
2024-08-06	7.600000	7.690000	7.600000	7.6549	+0.919%	6,466	+0.504%
2024-08-05	7.720000	7.720000	7.560000	7.5852	-2.129%	7,639	+1.428%
2024-08-02	7.740000	7.750200	7.740000	7.7502	-1.650%	2,201	-0.732%
2024-08-01	7.910000	8.000000	7.870000	7.8802	-1.218%	7,446	-2.369%
2024-07-31	7.990000	8.010000	7.975000	7.9774	+1.919%	5,725	-3.559%
2024-07-30	7.760100	7.830000	7.760100	7.8272	-1.111%	929	-1.708%
2024-07-29	7.890000	7.960000	7.880000	7.9151	+0.272%	8,692	-2.800%
2024-07-26	7.939900	7.939900	7.860000	7.8936	+0.620%	8,204	-2.535%
2024-07-25	7.845000	7.845000	7.845000	7.8450	-0.381%	73	-1.931%
2024-07-24	7.910000	7.960000	7.875000	7.8750	-1.439%	4,971	-2.305%
2024-07-23	7.972900	8.050000	7.960000	7.9900	+0.186%	3,809	-3.711%
2024-07-22	7.940000	8.000000	7.920000	7.9752	+0.253%	11,156	-3.532%
2024-07-19	7.970000	8.020000	7.940000	7.9551	-0.623%	4,491	-3.288%
2024-07-18	8.010000	8.016000	7.960000	8.0050	-1.173%	1,708	-3.891%
2024-07-17	8.110000	8.120000	8.010900	8.1000	+0.121%	13,038	-5.019%
2024-07-16	8.040100	8.090200	8.040100	8.0902	+0.420%	11,157	-4.903%
2024-07-15	8.065000	8.120000	8.029000	8.0564	+0.266%	30,071	-4.504%
2024-07-12	8.035000	8.035000	8.035000	8.0350	+0.187%	187	-4.250%
2024-07-11	8.020000	8.060000	8.020000	8.0200	+0.250%	25,945	-4.071%
2024-07-10	8.040000	8.040000	7.940200	8.0000	-0.125%	15,638	-3.831%
2024-07-09	8.010000	8.010000	7.964400	8.0100	+0.378%	11,459	-3.951%
2024-07-08	7.979800	7.979800	7.979800	7.9798	+0.009%	264	-3.588%
2024-07-05	7.940000	8.020000	7.940000	7.9791	+0.404%	1,196	-3.579%
2024-07-03	7.944400	7.947000	7.944400	7.9470	+0.468%	289	-3.190%
2024-07-02	7.900000	7.950000	7.880000	7.9100	+0.130%	3,537	-2.737%
2024-07-01	7.940000	7.950000	7.880000	7.8997	+0.485%	10,201	-2.610%
2024-06-28	7.880000	7.900000	7.861600	7.8616	-1.669%	3,093	-2.138%
2024-06-27	7.950000	8.017000	7.950000	7.9950	+0.391%	51,054	-3.771%
2024-06-26	8.000000	8.000000	7.963900	7.9639	-0.434%	3,232	-3.395%
2024-06-25	7.950200	7.998600	7.950000	7.9986	+0.108%	34,708	-3.814%
2024-06-24	8.049900	8.049900	7.990000	7.9900	-0.059%	21,587	-3.711%
2024-06-21	7.950000	8.039700	7.940100	7.9947	-0.625%	19,922	-3.767%
2024-06-20	8.060000	8.070000	8.045000	8.0450	+0.374%	2,067	-4.369%
2024-06-18	8.002000	8.060000	7.960100	8.0150	-0.249%	9,865	-4.011%
2024-06-17	8.000000	8.050000	7.995000	8.0350	+0.237%	15,831	-4.250%
2024-06-14	7.985000	8.020000	7.931600	8.0160	+0.640%	2,362	-4.023%
2024-06-13	7.975000	7.975000	7.965000	7.9650	-0.630%	2,783	-3.409%
2024-06-12	8.040000	8.150000	7.975000	8.0155	+0.951%	10,560	-4.017%
2024-06-11	7.940000	7.940000	7.940000	7.9400	+0.253%	1,170	-3.105%
2024-06-10	7.880000	7.930000	7.880000	7.9200	+0.126%	1,080	-2.860%
2024-06-07	7.920000	7.920000	7.910000	7.9100	-1.001%	602	-2.737%
2024-06-06	7.990000	8.009900	7.990000	7.9900	+0.251%	14,813	-3.711%
2024-06-05	7.937900	7.975300	7.937900	7.9700	+0.694%	952	-3.469%
2024-06-04	7.905000	7.920000	7.900000	7.9151	-0.063%	1,814	-2.800%
2024-06-03	7.940000	7.940000	7.690000	7.9201	-0.061%	3,504	-2.861%
2024-05-31	7.930000	7.930000	7.875000	7.9249	+0.442%	13,875	-2.920%
2024-05-30	7.885000	7.900000	7.875000	7.8900	-1.190%	3,320	-2.490%
2024-05-29	8.009900	8.010000	7.985000	7.9850	-0.438%	21,798	-3.651%
2024-05-28	8.020000	8.040000	8.015000	8.0201	+0.179%	2,458	-4.072%
2024-05-24	8.010000	8.010000	8.005800	8.0058	+0.386%	575	-3.901%
2024-05-23	8.060000	8.060000	7.964500	7.9750	-0.313%	8,762	-3.530%
2024-05-22	8.069900	8.069900	7.990100	8.0000	-0.374%	16,325	-3.831%
2024-05-21	8.038900	8.050000	8.030000	8.0300	-0.552%	5,409	-4.191%
2024-05-20	8.100000	8.100000	8.060000	8.0746	+0.681%	5,099	-4.720%
2024-05-17	8.035000	8.060000	8.020000	8.0200	+0.250%	11,804	-4.071%
2024-05-16	7.960000	8.039900	7.960000	8.0000	-0.111%	23,919	-3.831%
2024-05-15	7.995000	8.008900	7.995000	8.0089	+0.868%	1,154	-3.938%
2024-05-14	7.910000	7.950000	7.910000	7.9400	-0.058%	2,091	-3.105%
2024-05-13	7.950000	7.950000	7.936600	7.9446	+0.062%	3,243	-3.161%
2024-05-10	7.920000	7.939700	7.910000	7.9397	+0.308%	5,856	-3.101%
2024-05-09	7.900000	7.917500	7.890000	7.9153	+0.704%	1,733	-2.802%
2024-05-08	7.880000	7.880000	7.860000	7.8600	-0.851%	2,465	-2.118%
2024-05-07	7.900000	7.930000	7.880000	7.9275	+0.347%	2,338	-2.952%
2024-05-06	7.895000	7.920000	7.880000	7.9001	+0.382%	11,715	-2.615%
2024-05-03	7.860000	7.870000	7.855000	7.8700	+0.516%	13,927	-2.243%
2024-05-02	7.830000	7.870000	7.775000	7.8296	+0.251%	11,218	-1.738%
2024-05-01	7.800000	7.869500	7.785400	7.8100	+0.241%	10,573	-1.492%
2024-04-30	7.870000	7.870000	7.790000	7.7912	-0.875%	52,635	-1.254%
2024-04-29	7.870000	7.870000	7.810000	7.8600	-0.689%	12,009	-2.118%
2024-04-26	7.930000	7.930000	7.914500	7.9145	+0.587%	6,002	-2.792%
2024-04-25	7.820000	7.875500	7.820000	7.8683	-0.143%	600	-2.222%
2024-04-24	7.870000	7.880000	7.870000	7.8796	-0.075%	845	-2.362%
2024-04-23	7.870000	7.919900	7.870000	7.8855	+0.646%	2,904	-2.435%
2024-04-22	7.830000	7.879100	7.810000	7.8349	+0.027%	10,790	-1.805%
2024-04-19	7.850000	7.860000	7.820000	7.8328	-0.711%	24,822	-1.778%
2024-04-18	7.915000	7.949900	7.870000	7.8889	+0.113%	13,562	-2.477%
2024-04-17	7.920000	7.960000	7.810000	7.8800	-0.733%	16,345	-2.367%
2024-04-16	7.915000	7.950000	7.900000	7.9382	+0.230%	4,450	-3.083%
2024-04-15	7.961100	7.972000	7.920000	7.9200	-0.978%	12,145	-2.860%
2024-04-12	8.089600	8.089600	7.998200	7.9982	-0.753%	1,972	-3.810%
2024-04-11	8.058200	8.070000	8.025500	8.0589	+0.989%	37,057	-4.534%
2024-04-10	8.020000	8.023700	7.980000	7.9800	-1.374%	28,076	-3.590%
2024-04-09	8.085000	8.110000	8.060000	8.0912	+0.353%	18,279	-4.915%
2024-04-08	8.090000	8.090000	7.970000	8.0627	-0.337%	180,118	-4.579%
2024-04-05	8.075000	8.090000	8.075000	8.0900	+0.873%	699	-4.901%
2024-04-04	8.130000	8.130000	8.020000	8.0200	-1.232%	14,114	-4.071%
2024-04-03	8.065000	8.150000	8.050000	8.1200	+1.121%	13,020	-5.252%
2024-04-02	8.065000	8.100000	8.020000	8.0300	-0.372%	4,195	-4.191%
2024-04-01	8.125000	8.160000	8.060000	8.0600	-0.149%	6,899	-4.547%
2024-03-28	8.020000	8.109200	8.020000	8.0720	-0.782%	66,993	-4.689%
2024-03-27	8.130000	8.135600	8.130000	8.1356	+0.544%	12,411	-5.434%
2024-03-26	8.100000	8.120000	8.091600	8.0916	-0.171%	7,907	-4.920%
2024-03-25	8.102200	8.120000	8.080000	8.1055	+0.006%	2,985	-5.083%
2024-03-22	8.117600	8.117600	8.090000	8.1050	-0.308%	1,728	-5.077%
2024-03-21	8.100000	8.130000	8.080000	8.1300	+0.619%	4,402	-5.369%
2024-03-20	8.030000	8.080000	8.012300	8.0800	+1.000%	4,720	-4.783%
2024-03-19	8.016000	8.020000	8.000000	8.0000	+0.251%	4,356	-3.831%
2024-03-18	8.005000	8.006800	7.980000	7.9800	+0.188%	12,854	-3.590%
2024-03-15	7.960000	8.050000	7.960000	7.9650	-0.313%	7,600	-3.409%
2024-03-14	8.010000	8.010000	7.976100	7.9900	-0.312%	3,970	-3.711%
2024-03-13	8.010000	8.032000	8.000000	8.0150	+0.107%	32,892	-4.011%
2024-03-12	7.960000	8.019700	7.960000	8.0064	+0.218%	6,195	-3.908%
2024-03-11	7.980000	8.000000	7.979900	7.9890	+0.187%	56,715	-3.699%
2024-03-08	8.040000	8.040000	7.970000	7.9741	-0.484%	45,563	-3.519%
2024-03-07	8.005000	8.025000	8.005000	8.0129	+0.665%	5,375	-3.986%
2024-03-06	7.990000	7.990000	7.940000	7.9600	+0.189%	21,797	-3.348%
2024-03-05	7.930000	7.945000	7.890000	7.9450	+0.442%	17,796	-3.166%
2024-03-04	7.910000	7.920000	7.900000	7.9100	-0.136%	16,266	-2.737%
2024-03-01	7.915000	7.925000	7.915000	7.9208	+0.749%	954	-2.870%
2024-02-29	7.890000	7.890000	7.860000	7.8619	+0.499%	17,579	-2.142%
2024-02-28	7.820000	7.835000	7.820000	7.8229	-0.366%	5,086	-1.654%
2024-02-27	7.840000	7.870000	7.840000	7.8516	-0.010%	312,584	-2.014%
2024-02-26	7.831000	7.868500	7.830000	7.8524	-0.033%	6,692	-2.024%
2024-02-23	7.850000	7.870000	7.850000	7.8550	+0.557%	15,887	-2.056%
2024-02-22	7.830000	7.830000	7.810000	7.8115	+0.599%	4,952	-1.511%
2024-02-21	7.760000	7.765000	7.730000	7.7650	+0.030%	3,540	-0.921%
2024-02-20	7.750000	7.775000	7.750000	7.7627	-0.247%	4,920	-0.891%
2024-02-16	7.805000	7.805000	7.780000	7.7819	-0.251%	3,591	-1.136%
2024-02-15	7.790200	7.820000	7.790000	7.8015	+0.345%	12,874	-1.384%
2024-02-14	7.730100	7.775000	7.730100	7.7747	+0.709%	1,483	-1.044%
2024-02-13	7.720400	7.750000	7.715000	7.7200	-1.386%	3,228	-0.343%
2024-02-12	7.809800	7.830000	7.809800	7.8285	-0.003%	11,851	-1.724%
2024-02-09	7.790100	7.830000	7.790000	7.8287	+0.299%	15,017	-1.727%
2024-02-08	7.771300	7.819900	7.771300	7.8054	+0.081%	7,147	-1.434%
2024-02-07	7.750000	7.800000	7.750000	7.7991	+0.873%	4,831	-1.354%
2024-02-06	7.720000	7.740000	7.720000	7.7316	+0.413%	17,379	-0.493%
2024-02-05	7.750000	7.750000	7.696500	7.6998	-0.648%	5,005	-0.082%
2024-02-02	7.740000	7.750000	7.730000	7.7500	+0.129%	489,785	-0.729%
2024-02-01	7.720000	7.740000	7.700600	7.7400	+0.781%	7,286	-0.601%
2024-01-31	7.690000	7.719600	7.653500	7.6800	-0.518%	6,883	+0.176%
2024-01-30	7.750000	7.750000	7.680000	7.7200	-0.013%	5,603	-0.343%
2024-01-29	7.682300	7.740000	7.670000	7.7210	+0.534%	322,769	-0.356%
2024-01-26	7.670000	7.680000	7.650000	7.6800	0.000%	281,720	+0.176%
2024-01-25	7.660000	7.680000	7.650000	7.6800	+0.392%	17,905	+0.176%
2024-01-24	7.640000	7.660000	7.620100	7.6500	-0.131%	12,785	+0.569%
2024-01-23	7.629800	7.660000	7.610000	7.6600	0.000%	932,484	+0.437%
2024-01-22	7.700000	7.700000	7.630000	7.6600	+0.393%	29,657	+0.437%
2024-01-19	7.580000	7.630000	7.570000	7.6300	+0.527%	22,275	+0.832%
2024-01-18	7.570000	7.590000	7.560000	7.5900	+0.466%	12,708	+1.364%
2024-01-17	7.513800	7.560000	7.513800	7.5548	-0.069%	8,763	+1.836%
2024-01-16	7.610000	7.610000	7.550700	7.5600	-1.047%	57,864	+1.766%
2024-01-12	7.640000	7.640000	7.610000	7.6400	+0.131%	1,429	+0.700%
2024-01-11	7.620000	7.630000	7.560000	7.6300	+0.641%	119,546	+0.832%
2024-01-10	7.609900	7.620000	7.580000	7.5814	-0.245%	44,883	+1.479%
2024-01-09	7.590000	7.610000	7.580000	7.6000	-0.131%	68,154	+1.230%
2024-01-08	7.520000	7.610000	7.520000	7.6100	+0.661%	190,665	+1.097%
2024-01-05	7.583200	7.583200	7.520300	7.5600	+0.199%	7,230	+1.766%
2024-01-04	7.580000	7.580000	7.545000	7.5450	-0.593%	37,576	+1.968%
2024-01-03	7.589900	7.610000	7.538000	7.5900	0.000%	24,349	+1.364%
2024-01-02	7.540000	7.630000	7.540000	7.5900	-0.394%	15,271	+1.364%
2023-12-29	7.640000	7.690000	7.600000	7.6200	+0.263%	71,266	+0.965%
2023-12-28	7.600000	7.650000	7.600000	7.6000	-0.524%	22,700	+1.230%
2023-12-27	7.630100	7.655000	7.630000	7.6400	-0.261%	6,792	+0.700%
2023-12-26	7.670000	7.690000	7.630000	7.6600	+0.459%	3,545	+0.437%
2023-12-22	7.642000	7.659700	7.600000	7.6250	0.000%	12,832	+0.898%
2023-12-21	7.710000	7.730000	7.540100	7.6250	+0.197%	54,887	+0.898%
2023-12-20	7.730000	7.730000	7.520000	7.6100	-0.393%	56,498	+1.097%
2023-12-19	7.640000	7.659900	7.590000	7.6400	+0.394%	90,926	+0.700%
2023-12-18	7.561000	7.640000	7.560000	7.6100	+0.375%	43,169	+1.097%
2023-12-15	7.600000	7.619900	7.540000	7.5816	+0.219%	22,583	+1.476%
2023-12-14	7.572400	7.588300	7.565000	7.5650	+0.386%	6,790	+1.699%
2023-12-13	7.440000	7.540000	7.440000	7.5359	+1.425%	137,256	+2.091%
2023-12-12	7.400000	7.441300	7.400000	7.4300	-0.268%	13,165	+3.546%
2023-12-11	7.462000	7.462000	7.450000	7.4500	-0.058%	2,521	+3.268%
2023-12-08	7.430000	7.463600	7.430000	7.4543	+0.414%	7,190	+3.209%
2023-12-07	7.410000	7.440000	7.390000	7.4236	+0.591%	25,870	+3.636%
2023-12-06	7.400000	7.420000	7.371900	7.3800	-0.338%	89,801	+4.248%
2023-12-05	7.380000	7.420000	7.360000	7.4050	+0.886%	416,257	+3.896%
2023-12-04	7.410000	7.410000	7.340000	7.3400	-1.211%	828,416	+4.816%
2023-12-01	7.400000	7.450000	7.400000	7.4300	+0.405%	4,581	+3.546%
2023-11-30	7.380000	7.400000	7.360000	7.4000	+0.200%	3,315	+3.966%
2023-11-29	7.380000	7.390000	7.380000	7.3852	-0.062%	4,712	+4.175%
2023-11-28	7.378400	7.395000	7.378400	7.3898	+0.315%	1,349	+4.110%
2023-11-27	7.330000	7.370000	7.330000	7.3666	+0.366%	7,047	+4.438%
2023-11-24	7.340000	7.340000	7.339700	7.3397	-0.140%	3,339	+4.820%
2023-11-22	7.335000	7.370000	7.310000	7.3500	+0.285%	16,880	+4.673%
2023-11-21	7.318400	7.340000	7.318400	7.3291	-0.012%	2,086	+4.972%
2023-11-20	7.300000	7.340000	7.300000	7.3300	+0.274%	24,465	+4.959%
2023-11-17	7.430000	7.430000	7.285700	7.3100	+0.412%	14,379	+5.246%
2023-11-16	7.280000	7.300000	7.272100	7.2800	+0.275%	13,619	+5.680%

.dark-mode .yHrbGh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yHrbGh{ color: #333333; background-color: white; border: 2px solid #333333; }AMAXAdaptive Hedged Multi-Asset Income ETFstock NYSE ETF

AMAX
Adaptive Hedged Multi-Asset Income ETF
stock NYSE ETF