Dark

AMAX
Adaptive Hedged Multi-Asset Income ETF
stock NYSE ETF

At Close

Sep 30, 2026 3:34:34 PM EDT

7.43USD+0.678%(+0.05)41,460

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:07:30 AM EDT

7.48USD+1.355%(+0.10)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

7.38USD-0.673%(-0.05)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	7.410000	7.430000	7.410000	7.4300	+0.678%	41,460	0.000%
2026-09-29	7.390000	7.459000	7.380000	7.3800	-1.734%	34,841	+0.678%
2026-09-28	7.530000	7.530000	7.460000	7.5102	-0.986%	15,360	-1.068%
2026-09-25	7.620000	7.620000	7.550100	7.5850	-0.263%	5,252	-2.044%
2026-09-24	7.590000	7.605000	7.540000	7.6050	0.000%	15,884	-2.301%
2026-09-23	7.660000	7.660000	7.590100	7.6050	-1.024%	10,231	-2.301%
2026-09-22	7.660000	7.700000	7.630000	7.6837	+0.150%	30,776	-3.302%
2026-09-21	7.645000	7.678000	7.620000	7.6722	+0.634%	11,346	-3.157%
2026-09-18	7.580000	7.630000	7.580000	7.6239	+0.795%	8,509	-2.543%
2026-09-17	7.520000	7.580000	7.520000	7.5638	+1.256%	5,025	-1.769%
2026-09-16	7.530000	7.550000	7.430000	7.4700	-0.267%	143,053	-0.535%
2026-09-15	7.538000	7.540000	7.490000	7.4900	-0.531%	48,722	-0.801%
2026-09-14	7.560000	7.569000	7.500000	7.5300	-0.528%	23,354	-1.328%
2026-09-11	7.540000	7.610000	7.540000	7.5700	+0.933%	47,994	-1.849%
2026-09-10	7.500000	7.589900	7.500000	7.5000	-0.794%	310,500	-0.933%
2026-09-09	7.580000	7.620000	7.560000	7.5600	-0.264%	24,836	-1.720%
2026-09-08	7.610000	7.610000	7.580000	7.5800	-0.394%	8,633	-1.979%
2026-09-04	7.600000	7.640000	7.570000	7.6100	-0.262%	287,987	-2.365%
2026-09-03	7.570000	7.650000	7.570000	7.6300	+1.194%	146,735	-2.621%
2026-09-02	7.570000	7.590000	7.540000	7.5400	-0.265%	227,564	-1.459%
2026-09-01	7.750000	7.750000	7.530000	7.5600	-0.395%	386,246	-1.720%
2026-08-31	7.570000	7.620000	7.570000	7.5900	-0.263%	168,815	-2.108%
2026-08-28	7.630000	7.640000	7.530100	7.6100	-1.680%	34,815	-2.365%
2026-08-27	7.630000	7.749900	7.630000	7.7400	+1.575%	36,762	-4.005%
2026-08-26	7.680000	7.700000	7.600000	7.6200	-1.295%	131,213	-2.493%
2026-08-25	7.700000	7.720000	7.600000	7.7200	+1.579%	92,289	-3.756%
2026-08-24	7.700000	7.700000	7.600000	7.6000	-1.299%	21,787	-2.237%
2026-08-21	7.680000	7.706000	7.620100	7.7000	+0.997%	8,332	-3.506%
2026-08-20	7.600000	7.680000	7.600000	7.6240	+0.208%	14,787	-2.545%
2026-08-19	7.590000	7.679900	7.570000	7.6082	+0.505%	106,212	-2.342%
2026-08-18	7.580000	7.590000	7.520100	7.5700	-0.267%	12,319	-1.849%
2026-08-17	7.580000	7.595000	7.550000	7.5903	+0.401%	17,095	-2.112%
2026-08-14	7.570000	7.610000	7.560000	7.5600	-0.264%	4,916	-1.720%
2026-08-13	7.600000	7.600000	7.580000	7.5800	-0.263%	3,510	-1.979%
2026-08-12	7.690000	7.690000	7.580000	7.6000	+0.032%	13,358	-2.237%
2026-08-11	7.583700	7.610000	7.583700	7.5976	-0.163%	8,796	-2.206%
2026-08-10	7.600000	7.627000	7.490000	7.6100	+0.396%	17,266	-2.365%
2026-08-07	7.550000	7.610000	7.500000	7.5800	+1.882%	13,848	-1.979%
2026-08-06	7.490000	7.530000	7.440000	7.4400	-0.998%	8,571	-0.134%
2026-08-05	7.510000	7.580000	7.470100	7.5150	+0.200%	37,738	-1.131%
2026-08-04	7.390000	7.500000	7.390000	7.5000	+0.671%	21,177	-0.933%
2026-08-03	7.385000	7.472600	7.370000	7.4500	+0.540%	54,818	-0.268%
2026-07-31	7.400000	7.430000	7.350000	7.4100	+0.135%	33,925	+0.270%
2026-07-30	7.380000	7.450000	7.360000	7.4000	-0.804%	91,916	+0.405%
2026-07-29	7.490000	7.490000	7.391500	7.4600	-0.401%	51,063	-0.402%
2026-07-28	7.400000	7.510000	7.400000	7.4900	+0.268%	40,982	-0.801%
2026-07-27	7.490000	7.490000	7.460300	7.4700	-0.267%	11,821	-0.535%
2026-07-24	7.400000	7.490000	7.400000	7.4900	+0.808%	25,383	-0.801%
2026-07-23	7.470000	7.480000	7.420000	7.4300	-1.328%	29,044	0.000%
2026-07-22	7.490000	7.556300	7.450100	7.5300	+0.266%	65,687	-1.328%
2026-07-21	7.450000	7.535000	7.440000	7.5100	+0.778%	17,498	-1.065%
2026-07-20	7.430000	7.520000	7.430000	7.4520	-0.507%	60,854	-0.295%
2026-07-17	7.455000	7.509900	7.410100	7.4900	0.000%	49,943	-0.801%
2026-07-16	7.490000	7.510000	7.440000	7.4900	-0.133%	26,550	-0.801%
2026-07-15	7.456800	7.534484	7.456800	7.5000	-0.266%	15,625	-0.933%
2026-07-14	7.470000	7.530000	7.470000	7.5200	+0.533%	10,722	-1.197%
2026-07-13	7.480000	7.500000	7.460000	7.4801	-0.398%	28,498	-0.670%
2026-07-10	7.490000	7.539900	7.474800	7.5100	+0.153%	21,105	-1.065%
2026-07-09	7.500000	7.520000	7.460000	7.4985	+0.516%	27,589	-0.914%
2026-07-08	7.500000	7.510000	7.423800	7.4600	-0.798%	39,192	-0.402%
2026-07-07	7.530000	7.530000	7.440000	7.5200	+0.149%	49,588	-1.197%
2026-07-06	7.500000	7.550000	7.450000	7.5088	+0.117%	24,390	-1.049%
2026-07-02	7.500000	7.500000	7.390100	7.5000	+0.536%	9,331	-0.933%
2026-07-01	7.390000	7.500000	7.390000	7.4600	+0.811%	114,609	-0.402%
2026-06-30	7.480000	7.500000	7.400000	7.4000	-1.333%	48,663	+0.405%
2026-06-29	7.500000	7.520000	7.410000	7.5000	+0.134%	43,942	-0.933%
2026-06-26	7.530000	7.540000	7.490000	7.4900	-0.663%	21,806	-0.801%
2026-06-25	7.550000	7.570000	7.470000	7.5400	+0.668%	17,295	-1.459%
2026-06-24	7.550000	7.580000	7.490000	7.4900	-0.531%	8,357	-0.801%
2026-06-23	7.572000	7.600000	7.530000	7.5300	-1.953%	17,428	-1.328%
2026-06-22	7.680000	7.730000	7.650000	7.6800	0.000%	57,748	-3.255%
2026-06-18	7.720000	7.720000	7.680000	7.6800	-0.647%	7,175	-3.255%
2026-06-17	8.500000	8.500000	7.680000	7.7300	-0.515%	37,503	-3.881%
2026-06-16	7.720000	7.790000	7.710000	7.7700	+0.323%	25,025	-4.376%
2026-06-15	7.830000	7.830000	7.740000	7.7450	+0.715%	8,521	-4.067%
2026-06-12	7.675000	7.710000	7.620700	7.6900	+0.130%	41,122	-3.381%
2026-06-11	7.595000	7.699900	7.570000	7.6800	+1.119%	18,711	-3.255%
2026-06-10	7.630000	7.680000	7.590000	7.5950	-1.107%	25,533	-2.172%
2026-06-09	7.680000	7.720000	7.605000	7.6800	-0.389%	46,754	-3.255%
2026-06-08	7.690000	7.749900	7.681900	7.7100	+0.391%	11,293	-3.632%
2026-06-05	7.780000	7.780000	7.680000	7.6800	-2.301%	2,792	-3.255%
2026-06-04	7.830000	7.870000	7.800000	7.8609	+0.652%	19,670	-5.482%
2026-06-03	7.850000	7.870000	7.810000	7.8100	-1.014%	21,900	-4.866%
2026-06-02	7.870000	7.890000	7.850000	7.8900	-0.127%	11,644	-5.830%
2026-06-01	7.940000	7.940000	7.850000	7.9000	-0.190%	31,338	-5.949%
2026-05-29	7.849900	7.950000	7.849900	7.9150	+0.624%	555,854	-6.128%
2026-05-28	7.830000	7.890000	7.800000	7.8659	-0.813%	27,923	-5.542%
2026-05-27	7.910000	7.959900	7.900100	7.9304	-0.620%	14,624	-6.310%
2026-05-26	7.950000	7.990000	7.920000	7.9799	+0.693%	14,621	-6.891%
2026-05-22	7.935000	8.000000	7.910000	7.9250	-0.063%	23,227	-6.246%
2026-05-21	7.870000	7.965000	7.870000	7.9300	0.000%	19,259	-6.305%
2026-05-20	7.870000	8.010000	7.870000	7.9300	-0.213%	23,408	-6.305%
2026-05-19	7.970000	7.980000	7.890000	7.9469	-0.290%	10,961	-6.504%
2026-05-18	7.990000	7.990000	7.940000	7.9700	-0.375%	14,863	-6.775%
2026-05-15	8.040000	8.050000	7.970100	8.0000	-1.112%	245,359	-7.125%
2026-05-14	8.030000	8.170000	8.030000	8.0900	-0.247%	22,509	-8.158%
2026-05-13	8.110000	8.110000	8.050100	8.1100	+0.371%	32,865	-8.385%
2026-05-12	8.080000	8.100000	8.040000	8.0800	-0.431%	65,373	-8.045%
2026-05-11	8.095000	8.150000	8.070000	8.1150	+0.185%	44,016	-8.441%
2026-05-08	8.080000	8.100000	8.030000	8.1000	+0.746%	30,386	-8.272%
2026-05-07	8.050000	8.070000	8.020000	8.0400	-0.124%	46,185	-7.587%
2026-05-06	8.060000	8.060000	7.985200	8.0500	+0.751%	22,126	-7.702%
2026-05-05	8.010000	8.010000	7.920000	7.9900	+0.820%	73,975	-7.009%
2026-05-04	7.920000	7.960000	7.880100	7.9250	-0.261%	72,928	-6.246%
2026-05-01	7.960000	7.970000	7.920100	7.9457	+0.898%	23,189	-6.490%
2026-04-30	7.849900	7.920000	7.849900	7.8750	+0.962%	105,289	-5.651%
2026-04-29	7.820000	7.895000	7.790000	7.8000	-1.266%	219,159	-4.744%
2026-04-28	7.900000	8.010000	7.900000	7.9000	-1.680%	36,887	-5.949%
2026-04-27	8.040000	8.120000	7.980000	8.0350	0.000%	270,311	-7.530%
2026-04-24	8.000000	8.069900	8.000000	8.0350	+0.438%	49,376	-7.530%
2026-04-23	8.050000	8.050000	7.960000	8.0000	-0.374%	17,798	-7.125%
2026-04-22	7.970000	8.075000	7.970000	8.0300	+1.646%	16,357	-7.472%
2026-04-21	7.990000	8.080000	7.900000	7.9000	-1.064%	12,172	-5.949%
2026-04-20	7.920000	8.100000	7.580000	7.9850	+0.156%	529,475	-6.951%
2026-04-17	8.050000	8.050000	7.950000	7.9726	+0.158%	27,508	-6.806%
2026-04-16	7.960000	7.960000	7.920000	7.9600	+0.126%	69,995	-6.658%
2026-04-15	7.940000	7.970000	7.920000	7.9500	+0.126%	70,060	-6.541%
2026-04-14	7.880000	7.970000	7.880000	7.9400	+0.889%	55,128	-6.423%
2026-04-13	7.900000	7.910000	7.840000	7.8700	-0.128%	76,028	-5.591%
2026-04-10	7.910000	7.910000	7.850000	7.8801	+0.123%	29,481	-5.712%
2026-04-09	7.870000	7.900000	7.810000	7.8704	+0.645%	144,099	-5.596%
2026-04-08	7.870000	7.930000	7.800000	7.8200	+0.644%	20,328	-4.987%
2026-04-07	7.740000	7.780000	7.700000	7.7700	+0.517%	18,896	-4.376%
2026-04-06	7.800000	7.800000	7.720000	7.7300	-0.387%	21,489	-3.881%
2026-04-02	7.710000	7.760000	7.650000	7.7600	+0.323%	44,911	-4.253%
2026-04-01	7.780000	7.780000	7.705000	7.7350	+0.716%	13,252	-3.943%
2026-03-31	7.655000	7.720000	7.620000	7.6800	+1.587%	57,684	-3.255%
2026-03-30	7.640000	7.640000	7.550000	7.5600	-1.691%	109,698	-1.720%
2026-03-27	7.650000	7.710000	7.650000	7.6900	+0.392%	92,918	-3.381%
2026-03-26	7.730000	7.740000	7.660000	7.6600	-1.100%	27,898	-3.003%
2026-03-25	7.750000	7.789900	7.742000	7.7452	+0.849%	24,266	-4.070%
2026-03-24	7.680000	7.710000	7.640100	7.6800	-0.450%	9,956	-3.255%
2026-03-23	7.650000	7.753900	7.650000	7.7147	+0.452%	19,434	-3.690%
2026-03-20	7.720000	7.759900	7.680000	7.6800	-1.031%	14,718	-3.255%
2026-03-19	7.770000	7.799800	7.730000	7.7600	-1.398%	19,718	-4.253%
2026-03-18	7.920000	7.940000	7.870000	7.8700	-1.625%	22,455	-5.591%
2026-03-17	8.000000	8.019900	7.980000	8.0000	0.000%	8,543	-7.125%
2026-03-16	7.930000	8.000000	7.930000	8.0000	+1.266%	17,094	-7.125%
2026-03-13	7.950000	7.960000	7.900000	7.9000	-1.003%	26,245	-5.949%
2026-03-12	8.020000	8.020000	7.950000	7.9800	-0.623%	41,870	-6.892%
2026-03-11	8.030000	8.050000	7.980000	8.0300	-0.496%	36,808	-7.472%
2026-03-10	8.030000	8.115000	8.020400	8.0700	+0.124%	152,463	-7.931%
2026-03-09	8.030000	8.069400	7.940000	8.0600	+0.249%	262,216	-7.816%
2026-03-06	8.030000	8.060000	8.010000	8.0400	-0.372%	14,279	-7.587%
2026-03-05	8.090000	8.100000	8.020200	8.0700	-0.309%	18,226	-7.931%
2026-03-04	8.100000	8.120000	8.088800	8.0950	+0.434%	41,811	-8.215%
2026-03-03	8.060000	8.080000	7.980000	8.0600	-1.707%	55,603	-7.816%
2026-03-02	8.160000	8.200000	8.120000	8.2000	+0.490%	66,135	-9.390%
2026-02-27	8.150000	8.160000	8.120000	8.1600	+0.369%	30,378	-8.946%
2026-02-26	8.150000	8.150000	8.095000	8.1300	-1.095%	37,885	-8.610%
2026-02-25	8.250000	8.250000	8.190000	8.2200	+0.366%	16,512	-9.611%
2026-02-24	8.087700	8.190000	8.087700	8.1900	+0.429%	55,917	-9.280%
2026-02-23	8.100000	8.200000	8.100000	8.1550	+0.679%	39,705	-8.890%
2026-02-20	8.140000	8.150000	8.070000	8.1000	-0.123%	262,931	-8.272%
2026-02-19	8.090000	8.120000	8.010000	8.1100	+0.558%	15,031	-8.385%
2026-02-18	8.090000	8.110000	8.045000	8.0650	+0.451%	20,249	-7.874%
2026-02-17	8.020000	8.058200	7.990000	8.0288	-0.572%	15,838	-7.458%
2026-02-13	8.000000	8.120000	8.000000	8.0750	+0.937%	41,070	-7.988%
2026-02-12	8.080000	8.120000	7.990000	8.0000	-1.720%	28,462	-7.125%
2026-02-11	8.070000	8.140000	8.070000	8.1400	+0.246%	14,699	-8.722%
2026-02-10	8.110000	8.130000	8.100000	8.1200	-0.184%	27,952	-8.498%
2026-02-09	8.050000	8.149900	8.050000	8.1350	+0.928%	17,604	-8.666%
2026-02-06	7.970000	8.060200	7.970000	8.0602	+1.386%	9,745	-7.819%
2026-02-05	7.950000	7.979900	7.930000	7.9500	-0.804%	16,534	-6.541%
2026-02-04	8.080000	8.090000	7.980000	8.0144	-1.057%	56,667	-7.292%
2026-02-03	8.030000	8.100000	8.000100	8.1000	+1.187%	21,835	-8.272%
2026-02-02	8.070000	8.070000	7.976900	8.0050	-0.745%	25,666	-7.183%
2026-01-30	8.140000	8.180000	8.010000	8.0651	-2.300%	37,642	-7.875%
2026-01-29	8.360000	8.361300	8.180000	8.2550	-2.018%	20,383	-9.994%
2026-01-28	8.350000	8.439000	8.350000	8.4250	+0.986%	22,295	-11.810%
2026-01-27	8.330000	8.350000	8.290000	8.3427	+0.454%	48,262	-10.940%
2026-01-26	8.350000	8.350000	8.293400	8.3050	+0.158%	58,253	-10.536%
2026-01-23	8.220000	8.320000	8.220000	8.2919	+0.438%	60,900	-10.394%
2026-01-22	8.230000	8.261000	8.200000	8.2557	+0.925%	29,197	-10.002%
2026-01-21	8.190000	8.240000	8.120000	8.1800	+0.491%	116,684	-9.169%
2026-01-20	8.100000	8.160000	8.100000	8.1400	+0.246%	24,429	-8.722%
2026-01-16	8.140000	8.160000	8.100000	8.1200	-0.205%	18,678	-8.498%
2026-01-15	8.160000	8.160000	8.120000	8.1367	-0.041%	45,278	-8.685%
2026-01-14	8.125000	8.160000	8.090000	8.1400	+0.246%	207,567	-8.722%
2026-01-13	8.090000	8.129900	8.090000	8.1200	+0.371%	183,551	-8.498%
2026-01-12	8.000000	8.120000	8.000000	8.0900	+0.592%	79,174	-8.158%
2026-01-09	8.010000	8.060000	7.980700	8.0424	+0.203%	3,603	-7.615%
2026-01-08	7.970000	8.030000	7.970000	8.0261	+0.216%	9,304	-7.427%
2026-01-07	7.980000	8.020000	7.980000	8.0088	-0.111%	20,529	-7.227%
2026-01-06	7.991000	8.030000	7.990000	8.0177	+0.159%	321,312	-7.330%
2026-01-05	7.820000	8.025000	7.820000	8.0050	+1.575%	10,319	-7.183%
2026-01-02	7.910000	7.940000	7.850000	7.8809	-0.242%	15,457	-5.721%
2025-12-31	7.950000	7.960000	7.877800	7.9000	-0.491%	32,911	-5.949%
2025-12-30	7.910000	7.970000	7.910000	7.9390	-1.010%	32,546	-6.411%
2025-12-29	8.030000	8.040000	7.970000	8.0200	-0.926%	23,480	-7.357%
2025-12-26	8.110000	8.120000	8.095000	8.0950	+0.248%	2,618	-8.215%
2025-12-24	8.090000	8.100000	8.030000	8.0750	0.000%	43,128	-7.988%
2025-12-23	8.090000	8.090000	8.050000	8.0750	0.000%	1,595	-7.988%
2025-12-22	8.100000	8.109900	8.075000	8.0750	+0.623%	8,409	-7.988%
2025-12-19	8.030000	8.045200	8.000000	8.0250	+0.763%	19,538	-7.414%
2025-12-18	7.990000	8.040000	7.960000	7.9642	-0.009%	24,416	-6.708%
2025-12-17	7.990000	8.010000	7.940000	7.9649	-0.383%	15,187	-6.716%
2025-12-16	7.982400	8.011000	7.950000	7.9955	+0.320%	108,980	-7.073%
2025-12-15	8.050000	8.050000	7.950000	7.9700	-0.722%	29,912	-6.775%
2025-12-12	8.060000	8.060000	8.007900	8.0280	-0.644%	10,374	-7.449%
2025-12-11	8.030000	8.090000	8.030000	8.0800	-0.032%	7,220	-8.045%
2025-12-10	7.970000	8.100000	7.970000	8.0826	+0.348%	7,116	-8.074%
2025-12-09	8.020000	8.080000	8.020000	8.0546	+0.745%	6,747	-7.755%
2025-12-08	8.030000	8.049900	7.970000	7.9950	-0.259%	480,976	-7.067%
2025-12-05	8.060000	8.070000	7.996000	8.0158	-0.363%	10,986	-7.308%
2025-12-04	8.049000	8.070000	8.030100	8.0450	-0.186%	14,214	-7.644%
2025-12-03	8.053600	8.090000	8.050000	8.0600	+0.186%	4,690	-7.816%
2025-12-02	8.040000	8.070000	8.002500	8.0450	+0.500%	24,998	-7.644%
2025-12-01	8.010000	8.010000	7.960000	8.0050	+0.193%	28,168	-7.183%
2025-11-28	7.971000	8.020000	7.970000	7.9896	-0.303%	13,465	-7.004%
2025-11-26	8.000000	8.029000	7.950000	8.0139	+0.074%	6,980	-7.286%
2025-11-25	8.000000	8.010000	7.960200	8.0080	-0.140%	20,560	-7.218%
2025-11-24	7.880000	8.020000	7.880000	8.0192	+1.501%	25,502	-7.347%
2025-11-21	7.810000	7.930000	7.810000	7.9006	-0.006%	7,476	-5.957%
2025-11-20	8.005000	8.030000	7.892900	7.9011	-0.741%	18,943	-5.962%
2025-11-19	7.991000	8.010000	7.940100	7.9601	-0.609%	6,536	-6.659%
2025-11-18	7.969000	8.025500	7.960000	8.0089	+0.550%	331,544	-7.228%
2025-11-17	8.030000	8.040000	7.959600	7.9651	-0.746%	10,221	-6.718%
2025-11-14	7.990000	8.050000	7.955300	8.0250	-0.575%	36,916	-7.414%
2025-11-13	8.140000	8.140000	8.060100	8.0714	-0.904%	6,295	-7.947%
2025-11-12	8.160000	8.160000	8.130000	8.1450	-0.189%	5,740	-8.778%
2025-11-11	8.170000	8.199900	8.130000	8.1604	-0.301%	349,767	-8.951%
2025-11-10	8.190000	8.200000	8.140000	8.1850	+1.237%	52,650	-9.224%
2025-11-07	8.070000	8.110000	8.048600	8.0850	+0.062%	10,221	-8.101%
2025-11-06	8.090000	8.149200	8.050000	8.0800	+0.248%	52,410	-8.045%
2025-11-05	8.020000	8.130000	8.020000	8.0600	+0.186%	9,547	-7.816%
2025-11-04	8.000000	8.099900	8.000000	8.0450	-0.985%	37,951	-7.644%
2025-11-03	8.129000	8.140000	8.110000	8.1250	-0.242%	30,839	-8.554%
2025-10-31	8.170000	8.180000	8.110600	8.1447	+0.148%	19,740	-8.775%
2025-10-30	8.150000	8.170000	8.117100	8.1327	-1.779%	17,207	-8.640%
2025-10-29	8.340000	8.340000	8.177500	8.2800	+0.121%	37,185	-10.266%
2025-10-28	8.310000	8.320000	8.220000	8.2700	-0.121%	8,689	-10.157%
2025-10-27	8.300000	8.300000	8.220000	8.2800	-0.241%	11,399	-10.266%
2025-10-24	8.320000	8.350000	8.250000	8.3000	+0.205%	18,060	-10.482%
2025-10-23	8.310000	8.339900	8.240100	8.2830	-0.205%	13,951	-10.298%
2025-10-22	8.240000	8.300000	8.210000	8.3000	+0.014%	12,000	-10.482%
2025-10-21	8.340000	8.362900	8.290000	8.2988	-1.439%	21,381	-10.469%
2025-10-20	8.380000	8.420000	8.376600	8.4200	+1.080%	9,787	-11.758%
2025-10-17	8.355000	8.400000	8.310000	8.3300	-0.833%	33,112	-10.804%
2025-10-16	8.420000	8.420000	8.370000	8.4000	+0.358%	27,587	-11.548%
2025-10-15	8.380000	8.430000	8.330000	8.3700	+0.312%	47,219	-11.231%
2025-10-14	8.305000	8.380000	8.270000	8.3440	-0.072%	61,817	-10.954%
2025-10-13	8.295000	8.370000	8.280000	8.3500	+1.335%	20,620	-11.018%
2025-10-10	8.260000	8.290000	8.210000	8.2400	+0.225%	20,955	-9.830%
2025-10-09	8.330000	8.330000	8.214400	8.2215	-1.005%	40,084	-9.627%
2025-10-08	8.300000	8.350000	8.250000	8.3050	+0.363%	61,754	-10.536%
2025-10-07	8.280000	8.300000	8.250000	8.2750	-0.241%	50,111	-10.211%
2025-10-06	8.020000	8.333500	8.020000	8.2950	+0.459%	18,692	-10.428%
2025-10-03	8.235200	8.318900	8.235200	8.2571	-0.456%	7,496	-10.017%
2025-10-02	8.290000	8.300000	8.152400	8.2949	+0.617%	21,284	-10.427%
2025-10-01	8.219600	8.245000	8.198000	8.2440	+0.598%	21,616	-9.874%
2025-09-30	8.190000	8.210000	8.121800	8.1950	+0.490%	24,653	-9.335%
2025-09-29	8.120000	8.190000	8.090000	8.1550	-0.549%	41,523	-8.890%
2025-09-26	8.210000	8.210000	8.155000	8.2000	+0.737%	74,954	-9.390%
2025-09-25	8.150000	8.189000	8.080000	8.1400	-0.489%	52,998	-8.722%
2025-09-24	8.217600	8.219800	8.175000	8.1800	-0.848%	9,946	-9.169%
2025-09-23	8.200300	8.280200	8.200300	8.2500	+0.386%	36,409	-9.939%
2025-09-22	8.190000	8.250000	8.141500	8.2183	+0.366%	11,814	-9.592%
2025-09-19	8.209100	8.220000	8.120000	8.1883	+0.477%	15,681	-9.261%
2025-09-18	8.092200	8.180000	8.092200	8.1494	+0.177%	4,223	-8.828%
2025-09-17	8.163100	8.230000	8.100000	8.1350	-0.184%	33,938	-8.666%
2025-09-16	8.149800	8.199900	8.149800	8.1500	-0.031%	5,009	-8.834%
2025-09-15	8.110000	8.180000	8.090100	8.1525	+0.462%	21,439	-8.862%
2025-09-12	8.159900	8.159900	8.080000	8.1150	+0.072%	4,041	-8.441%
2025-09-11	8.110000	8.139900	8.069800	8.1092	+0.179%	48,563	-8.376%
2025-09-10	8.110000	8.120000	8.030400	8.0947	+0.628%	25,249	-8.212%
2025-09-09	8.014400	8.080000	8.014400	8.0442	-0.072%	6,671	-7.635%
2025-09-08	8.015000	8.050000	8.000000	8.0500	+0.499%	7,867	-7.702%
2025-09-05	7.980000	8.049400	7.980000	8.0100	+0.610%	3,747	-7.241%
2025-09-04	7.920200	7.990000	7.920200	7.9614	-0.113%	11,963	-6.675%
2025-09-03	7.991100	8.020000	7.970000	7.9704	+0.257%	14,344	-6.780%
2025-09-02	7.880000	8.007000	7.880000	7.9500	+0.189%	53,249	-6.541%
2025-08-29	7.940000	7.980000	7.924700	7.9350	-0.439%	156,529	-6.364%
2025-08-28	7.930000	8.030000	7.914000	7.9700	-0.250%	11,627	-6.775%
2025-08-27	7.989000	8.010000	7.950000	7.9900	+0.122%	41,110	-7.009%
2025-08-26	7.970000	7.983800	7.970000	7.9803	+0.066%	1,011	-6.896%
2025-08-25	7.970000	7.990000	7.965000	7.9750	-0.437%	53,472	-6.834%
2025-08-22	7.930000	8.030000	7.930000	8.0100	+0.945%	78,349	-7.241%
2025-08-21	7.939900	7.950000	7.914400	7.9350	+0.126%	11,299	-6.364%
2025-08-20	7.919900	7.950000	7.895000	7.9250	+0.190%	450,766	-6.246%
2025-08-19	7.950000	7.950000	7.910000	7.9100	-0.566%	4,036	-6.068%
2025-08-18	7.980000	7.980000	7.944400	7.9550	-0.191%	5,818	-6.600%
2025-08-15	7.953300	7.990000	7.953300	7.9702	-0.013%	18,971	-6.778%
2025-08-14	7.950000	7.971200	7.950000	7.9712	-0.288%	3,550	-6.789%
2025-08-13	8.005000	8.010000	7.991700	7.9942	+0.041%	1,192	-7.058%
2025-08-12	8.020000	8.020000	7.970000	7.9909	+0.048%	84,577	-7.019%
2025-08-11	8.000000	8.010000	7.969400	7.9871	-0.056%	20,752	-6.975%
2025-08-08	7.960000	8.020000	7.960000	7.9916	+0.318%	95,503	-7.027%
2025-08-07	8.040000	8.040000	7.940000	7.9663	+0.137%	32,848	-6.732%
2025-08-06	7.920000	7.970000	7.910500	7.9554	+0.574%	40,978	-6.604%
2025-08-05	7.940000	7.940000	7.906800	7.9100	+0.173%	2,920	-6.068%
2025-08-04	7.830000	7.920000	7.830000	7.8963	+0.590%	36,390	-5.905%
2025-08-01	7.890000	7.890000	7.810000	7.8500	-0.440%	3,886	-5.350%
2025-07-31	7.925000	7.959900	7.884700	7.8847	+0.116%	20,695	-5.767%
2025-07-30	7.920000	7.940000	7.875600	7.8756	-1.308%	2,849	-5.658%
2025-07-29	7.979800	8.019400	7.970100	7.9800	+0.059%	10,836	-6.892%
2025-07-28	8.000000	8.000000	7.965000	7.9753	-0.246%	10,978	-6.837%
2025-07-25	7.941900	8.010000	7.941900	7.9950	-0.137%	9,178	-7.067%
2025-07-24	8.000000	8.020000	7.995000	8.0060	+0.262%	12,359	-7.195%
2025-07-23	8.040000	8.040000	7.985100	7.9851	-0.336%	2,366	-6.952%
2025-07-22	7.980000	8.012000	7.970000	8.0120	+0.338%	8,541	-7.264%
2025-07-21	7.842300	8.030000	7.842300	7.9850	+0.503%	10,435	-6.951%
2025-07-18	7.963300	7.970000	7.945000	7.9450	-0.469%	10,381	-6.482%
2025-07-17	7.990000	7.990000	7.950000	7.9824	-0.220%	6,103	-6.920%
2025-07-16	8.020000	8.020000	7.930900	8.0000	+0.837%	18,526	-7.125%
2025-07-15	7.940000	7.980000	7.926500	7.9336	-0.519%	9,390	-6.348%
2025-07-14	7.990000	7.999500	7.950100	7.9750	-0.076%	4,582	-6.834%
2025-07-11	8.000000	8.000000	7.960000	7.9811	+0.328%	3,752	-6.905%
2025-07-10	7.960000	7.969700	7.920900	7.9550	+0.442%	7,118	-6.600%
2025-07-09	7.860000	7.950000	7.860000	7.9200	+0.204%	4,176	-6.187%
2025-07-08	7.880000	7.920000	7.880000	7.9039	-0.140%	9,053	-5.996%
2025-07-07	7.920000	7.930000	7.893200	7.9150	-0.312%	3,727	-6.128%
2025-07-03	7.950000	7.959500	7.910000	7.9398	+0.823%	7,554	-6.421%
2025-07-02	7.870000	7.880000	7.843100	7.8750	+0.777%	8,174	-5.651%
2025-07-01	7.850000	7.870000	7.810000	7.8143	-0.645%	14,162	-4.918%
2025-06-30	7.836500	7.890000	7.830000	7.8650	+0.570%	11,793	-5.531%
2025-06-27	7.840000	7.850000	7.795345	7.8204	-1.320%	17,108	-4.992%
2025-06-26	7.900000	7.930000	7.890500	7.9250	+0.419%	3,034	-6.246%
2025-06-25	7.880000	7.910000	7.860000	7.8919	+0.215%	21,127	-5.853%
2025-06-24	7.840000	7.890000	7.840000	7.8750	+0.362%	2,775	-5.651%
2025-06-23	7.850000	7.860000	7.817600	7.8466	+0.727%	6,790	-5.309%
2025-06-20	7.870000	7.930000	7.751000	7.7900	-1.084%	38,315	-4.621%
2025-06-18	7.880000	7.880000	7.875000	7.8754	-0.183%	10,211	-5.656%
2025-06-17	7.900000	7.920000	7.880000	7.8898	-0.066%	7,135	-5.828%
2025-06-16	7.870000	7.929900	7.870000	7.8950	-0.567%	5,726	-5.890%
2025-06-13	7.910000	7.940000	7.870000	7.9400	+0.379%	24,444	-6.423%
2025-06-12	7.900000	7.932500	7.900000	7.9100	+0.508%	9,093	-6.068%
2025-06-11	7.880000	7.910000	7.858000	7.8700	-0.190%	2,815	-5.591%
2025-06-10	7.860000	7.912500	7.860000	7.8850	+0.254%	4,885	-5.770%
2025-06-09	7.810000	7.891500	7.810000	7.8650	-0.190%	2,994	-5.531%
2025-06-06	7.900000	7.900000	7.781000	7.8800	+1.085%	6,968	-5.711%
2025-06-05	7.840000	7.880000	7.795400	7.7954	-0.615%	6,750	-4.687%
2025-06-04	7.879900	7.890000	7.791100	7.8436	+0.302%	23,336	-5.273%
2025-06-03	7.802107	7.869300	7.770000	7.8200	+0.042%	7,393	-4.987%
2025-06-02	7.730000	7.868500	7.730000	7.8167	+0.944%	4,877	-4.947%
2025-05-30	7.790000	7.790000	7.700000	7.7436	-0.977%	17,481	-4.050%
2025-05-29	7.860000	7.860000	7.740000	7.8200	-0.129%	4,804	-4.987%
2025-05-28	7.800000	7.870000	7.800000	7.8301	+0.386%	1,768	-5.110%
2025-05-27	7.820000	7.890000	7.800000	7.8000	-0.355%	4,547	-4.744%
2025-05-23	7.800000	7.827800	7.800000	7.8278	-0.287%	364	-5.082%
2025-05-22	7.855000	7.880000	7.840000	7.8503	-0.314%	3,386	-5.354%
2025-05-21	7.910000	7.950000	7.850000	7.8750	-0.694%	4,770	-5.651%
2025-05-20	7.860000	7.930000	7.852400	7.9300	+1.081%	8,827	-6.305%
2025-05-19	7.790000	7.870000	7.790000	7.8452	+0.579%	4,335	-5.292%
2025-05-16	7.820000	7.850000	7.740000	7.8000	-0.263%	8,141	-4.744%
2025-05-15	7.770000	7.830000	7.770000	7.8206	+0.006%	2,211	-4.995%
2025-05-14	7.810000	7.860000	7.751700	7.8201	+0.787%	17,626	-4.988%
2025-05-13	7.800000	7.838800	7.720000	7.7590	+0.245%	3,459	-4.240%
2025-05-12	7.770000	7.790000	7.670000	7.7400	+0.604%	5,367	-4.005%
2025-05-09	7.750000	7.750000	7.693500	7.6935	-0.472%	242	-3.425%
2025-05-08	7.750000	7.750000	7.621200	7.7300	+0.949%	6,957	-3.881%
2025-05-07	7.660000	7.690000	7.600000	7.6573	-0.039%	3,598	-2.968%
2025-05-06	7.680000	7.750000	7.647100	7.6603	+0.266%	25,926	-3.006%
2025-05-05	7.620000	7.680000	7.620000	7.6400	+0.328%	3,707	-2.749%
2025-05-02	7.670000	7.679800	7.560000	7.6150	+0.333%	6,644	-2.429%
2025-05-01	7.540000	7.638400	7.540000	7.5897	+0.635%	4,405	-2.104%
2025-04-30	7.420000	7.570000	7.420000	7.5418	-0.042%	18,816	-1.482%
2025-04-29	7.470000	7.590000	7.470000	7.5450	-0.264%	1,616	-1.524%
2025-04-28	7.500000	7.565000	7.490000	7.5650	+0.199%	8,691	-1.785%
2025-04-25	7.480000	7.550000	7.480000	7.5500	+0.672%	648	-1.589%
2025-04-24	7.440000	7.528700	7.440000	7.4996	+0.639%	6,650	-0.928%
2025-04-23	7.435000	7.460000	7.390000	7.4520	+1.410%	2,685	-0.295%
2025-04-22	7.320000	7.360000	7.280000	7.3484	+1.033%	2,970	+1.110%
2025-04-21	7.320000	7.320000	7.240000	7.2733	-1.181%	1,062	+2.154%
2025-04-17	7.320100	7.419900	7.320100	7.3602	+0.136%	791	+0.948%
2025-04-16	7.420000	7.420000	7.350000	7.3502	-1.340%	1,691	+1.086%
2025-04-15	7.455000	7.499900	7.420100	7.4500	+0.134%	2,928	-0.268%
2025-04-14	7.476800	7.476800	7.408200	7.4400	+0.195%	2,848	-0.134%
2025-04-11	7.320000	7.425500	7.320000	7.4255	+1.860%	12,466	+0.061%
2025-04-10	7.200000	7.350000	7.190000	7.2899	-1.475%	2,541	+1.922%

.dark-mode .MpkRmn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MpkRmn{ 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