Adaptive Hedged Multi-Asset Income ETF (AMAX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 02:16PM EDT
After hours:
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 8.06 | 8.07 | 8.05 | 8.05 | 8.05 | 2,100 |
| 18 Jun 2024 | 8.00 | 8.06 | 7.96 | 8.02 | 8.02 | 9,900 |
| 17 Jun 2024 | 8.00 | 8.05 | 7.99 | 8.03 | 8.03 | 15,800 |
| 14 Jun 2024 | 7.99 | 8.02 | 7.93 | 8.02 | 8.02 | 2,400 |
| 13 Jun 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 2,800 |
| 12 Jun 2024 | 8.04 | 8.15 | 7.97 | 8.02 | 8.02 | 10,600 |
| 11 Jun 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 1,200 |
| 10 Jun 2024 | 7.88 | 7.93 | 7.88 | 7.92 | 7.92 | 1,100 |
| 07 Jun 2024 | 7.92 | 7.92 | 7.91 | 7.91 | 7.91 | 600 |
| 06 Jun 2024 | 7.99 | 8.01 | 7.99 | 7.99 | 7.99 | 14,800 |
| 05 Jun 2024 | 7.94 | 7.97 | 7.94 | 7.97 | 7.97 | 1,000 |
| 04 Jun 2024 | 7.91 | 7.92 | 7.90 | 7.91 | 7.91 | 1,800 |
| 03 Jun 2024 | 7.94 | 7.94 | 7.90 | 7.92 | 7.92 | 3,500 |
| 31 May 2024 | 7.93 | 7.93 | 7.88 | 7.93 | 7.93 | 13,900 |
| 30 May 2024 | 7.89 | 7.90 | 7.88 | 7.89 | 7.89 | 3,300 |
| 30 May 2024 | 0.054 Dividend | |||||
| 29 May 2024 | 8.01 | 8.01 | 7.99 | 7.99 | 7.93 | 21,800 |
| 28 May 2024 | 8.02 | 8.04 | 8.02 | 8.02 | 7.97 | 2,500 |
| 24 May 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.95 | 600 |
| 23 May 2024 | 8.06 | 8.06 | 7.97 | 7.97 | 7.92 | 8,800 |
| 22 May 2024 | 8.07 | 8.07 | 7.99 | 8.00 | 7.95 | 16,300 |
| 21 May 2024 | 8.04 | 8.05 | 8.03 | 8.03 | 7.98 | 5,400 |
| 20 May 2024 | 8.10 | 8.10 | 8.06 | 8.07 | 8.02 | 5,100 |
| 17 May 2024 | 8.03 | 8.06 | 8.02 | 8.02 | 7.97 | 11,800 |
| 16 May 2024 | 7.96 | 8.04 | 7.96 | 8.00 | 7.95 | 23,900 |
| 15 May 2024 | 7.99 | 8.01 | 7.99 | 8.01 | 7.95 | 1,200 |
| 14 May 2024 | 7.91 | 7.95 | 7.91 | 7.94 | 7.89 | 2,100 |
| 13 May 2024 | 7.95 | 7.95 | 7.94 | 7.95 | 7.89 | 3,200 |
| 10 May 2024 | 7.92 | 7.94 | 7.91 | 7.94 | 7.89 | 5,800 |
| 09 May 2024 | 7.90 | 7.92 | 7.89 | 7.91 | 7.86 | 1,700 |
| 08 May 2024 | 7.88 | 7.88 | 7.86 | 7.86 | 7.81 | 2,500 |
| 07 May 2024 | 7.90 | 7.93 | 7.88 | 7.93 | 7.87 | 2,300 |
| 06 May 2024 | 7.89 | 7.92 | 7.88 | 7.90 | 7.85 | 11,700 |
| 03 May 2024 | 7.86 | 7.87 | 7.86 | 7.87 | 7.82 | 13,900 |
| 02 May 2024 | 7.83 | 7.87 | 7.78 | 7.83 | 7.78 | 11,200 |
| 01 May 2024 | 7.80 | 7.87 | 7.78 | 7.81 | 7.76 | 10,600 |
| 30 Apr 2024 | 7.87 | 7.87 | 7.79 | 7.79 | 7.74 | 52,600 |
| 29 Apr 2024 | 7.87 | 7.87 | 7.81 | 7.86 | 7.81 | 12,000 |
| 29 Apr 2024 | 0.053 Dividend | |||||
| 26 Apr 2024 | 7.93 | 7.93 | 7.91 | 7.91 | 7.81 | 6,000 |
| 25 Apr 2024 | 7.82 | 7.88 | 7.82 | 7.87 | 7.76 | 600 |
| 24 Apr 2024 | 7.87 | 7.88 | 7.87 | 7.88 | 7.77 | 800 |
| 23 Apr 2024 | 7.87 | 7.92 | 7.87 | 7.89 | 7.78 | 2,900 |
| 22 Apr 2024 | 7.83 | 7.88 | 7.81 | 7.84 | 7.73 | 10,800 |
| 19 Apr 2024 | 7.85 | 7.86 | 7.82 | 7.83 | 7.73 | 24,800 |
| 18 Apr 2024 | 7.91 | 7.95 | 7.87 | 7.89 | 7.78 | 13,600 |
| 17 Apr 2024 | 7.92 | 7.96 | 7.81 | 7.88 | 7.77 | 16,300 |
| 16 Apr 2024 | 7.91 | 7.95 | 7.90 | 7.94 | 7.83 | 4,400 |
| 15 Apr 2024 | 7.96 | 7.97 | 7.92 | 7.92 | 7.81 | 12,100 |
| 12 Apr 2024 | 8.09 | 8.09 | 8.00 | 8.00 | 7.89 | 2,000 |
| 11 Apr 2024 | 8.06 | 8.07 | 8.02 | 8.06 | 7.95 | 37,100 |
| 10 Apr 2024 | 8.02 | 8.02 | 7.98 | 7.98 | 7.87 | 28,100 |
| 09 Apr 2024 | 8.09 | 8.11 | 8.06 | 8.09 | 7.98 | 18,200 |
| 08 Apr 2024 | 8.09 | 8.09 | 7.97 | 8.06 | 7.95 | 180,100 |
| 05 Apr 2024 | 8.07 | 8.09 | 8.07 | 8.09 | 7.98 | 700 |
| 04 Apr 2024 | 8.13 | 8.13 | 8.02 | 8.02 | 7.91 | 14,100 |
| 03 Apr 2024 | 8.06 | 8.15 | 8.05 | 8.12 | 8.01 | 13,000 |
| 02 Apr 2024 | 8.06 | 8.10 | 8.02 | 8.03 | 7.92 | 4,200 |
| 01 Apr 2024 | 8.13 | 8.16 | 8.06 | 8.06 | 7.95 | 6,900 |
| 28 Mar 2024 | 8.02 | 8.11 | 8.02 | 8.07 | 7.96 | 67,000 |
| 28 Mar 2024 | 0.071 Dividend | |||||
| 27 Mar 2024 | 8.13 | 8.14 | 8.13 | 8.14 | 7.96 | 12,400 |
| 26 Mar 2024 | 8.10 | 8.12 | 8.09 | 8.09 | 7.91 | 7,900 |
| 25 Mar 2024 | 8.10 | 8.12 | 8.08 | 8.10 | 7.93 | 3,000 |
| 22 Mar 2024 | 8.12 | 8.12 | 8.09 | 8.10 | 7.93 | 1,700 |
| 21 Mar 2024 | 8.10 | 8.13 | 8.08 | 8.13 | 7.95 | 4,400 |
| 20 Mar 2024 | 8.03 | 8.08 | 8.01 | 8.08 | 7.90 | 4,700 |
| 19 Mar 2024 | 8.02 | 8.02 | 8.00 | 8.00 | 7.82 | 4,400 |
| 18 Mar 2024 | 8.01 | 8.01 | 7.98 | 7.98 | 7.80 | 12,900 |
| 15 Mar 2024 | 7.96 | 8.05 | 7.96 | 7.97 | 7.79 | 7,600 |
| 14 Mar 2024 | 8.01 | 8.01 | 7.98 | 7.99 | 7.81 | 4,000 |
| 13 Mar 2024 | 8.01 | 8.03 | 8.00 | 8.02 | 7.84 | 32,900 |
| 12 Mar 2024 | 7.96 | 8.02 | 7.96 | 8.01 | 7.83 | 6,200 |
| 11 Mar 2024 | 7.98 | 8.00 | 7.98 | 7.99 | 7.81 | 56,700 |
| 08 Mar 2024 | 8.04 | 8.04 | 7.97 | 7.97 | 7.80 | 45,600 |
| 07 Mar 2024 | 8.01 | 8.02 | 8.01 | 8.01 | 7.84 | 5,400 |
| 06 Mar 2024 | 7.99 | 7.99 | 7.94 | 7.96 | 7.78 | 21,800 |
| 05 Mar 2024 | 7.93 | 7.95 | 7.89 | 7.95 | 7.77 | 17,800 |
| 04 Mar 2024 | 7.91 | 7.92 | 7.90 | 7.91 | 7.74 | 16,300 |
| 01 Mar 2024 | 7.91 | 7.93 | 7.91 | 7.92 | 7.75 | 1,000 |
| 29 Feb 2024 | 7.89 | 7.89 | 7.86 | 7.86 | 7.69 | 17,600 |
| 28 Feb 2024 | 7.82 | 7.84 | 7.82 | 7.82 | 7.65 | 5,100 |
| 28 Feb 2024 | 0.013 Dividend | |||||
| 27 Feb 2024 | 7.84 | 7.87 | 7.84 | 7.85 | 7.67 | 312,600 |
| 26 Feb 2024 | 7.83 | 7.87 | 7.83 | 7.85 | 7.67 | 6,700 |
| 23 Feb 2024 | 7.85 | 7.87 | 7.85 | 7.86 | 7.67 | 15,900 |
| 22 Feb 2024 | 7.83 | 7.83 | 7.81 | 7.81 | 7.63 | 4,900 |
| 21 Feb 2024 | 7.76 | 7.76 | 7.73 | 7.76 | 7.58 | 3,500 |
| 20 Feb 2024 | 7.75 | 7.78 | 7.75 | 7.76 | 7.58 | 4,900 |
| 16 Feb 2024 | 7.80 | 7.80 | 7.78 | 7.78 | 7.60 | 3,600 |
| 15 Feb 2024 | 7.79 | 7.82 | 7.79 | 7.80 | 7.62 | 12,900 |
| 14 Feb 2024 | 7.73 | 7.78 | 7.73 | 7.78 | 7.59 | 1,500 |
| 13 Feb 2024 | 7.72 | 7.75 | 7.72 | 7.72 | 7.54 | 3,200 |
| 12 Feb 2024 | 7.81 | 7.83 | 7.81 | 7.83 | 7.64 | 11,900 |
| 09 Feb 2024 | 7.79 | 7.83 | 7.79 | 7.83 | 7.64 | 15,000 |
| 08 Feb 2024 | 7.77 | 7.82 | 7.77 | 7.80 | 7.62 | 7,100 |
| 07 Feb 2024 | 7.75 | 7.80 | 7.75 | 7.80 | 7.61 | 4,800 |
| 06 Feb 2024 | 7.72 | 7.74 | 7.72 | 7.73 | 7.55 | 17,400 |
| 05 Feb 2024 | 7.75 | 7.75 | 7.70 | 7.70 | 7.52 | 5,000 |
| 02 Feb 2024 | 7.74 | 7.75 | 7.73 | 7.75 | 7.57 | 489,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.