Adaptive Growth Opportunities ETF (NY: AGOX )

24.02 -0.32 (-1.31%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 24.22 24.35 24.02 24.02 22,276 -0.32(-1.31%)
Apr 17, 2024 24.49 24.49 24.12 24.34 52,986 -0.03(-0.12%)
Apr 16, 2024 24.19 24.43 24.19 24.37 19,479 -0.08(-0.33%)
Apr 15, 2024 24.69 24.69 24.34 24.45 17,738 -0.15(-0.60%)
Apr 12, 2024 24.80 24.93 24.56 24.60 17,495 -0.42(-1.69%)
Apr 11, 2024 24.81 25.09 24.81 25.02 14,787 +0.21(+0.85%)
Apr 10, 2024 24.82 24.97 24.76 24.81 22,463 -0.34(-1.35%)
Apr 09, 2024 25.13 25.15 24.97 25.15 84,460 +0.03(+0.14%)
Apr 08, 2024 25.24 25.24 25.01 25.12 28,638 -0.03(-0.14%)
Apr 05, 2024 25.21 25.21 25.01 25.15 22,755 +0.18(+0.72%)
Apr 04, 2024 25.27 25.37 24.97 24.97 20,262 -0.24(-0.95%)
Apr 03, 2024 25.26 25.33 25.21 25.21 12,022 -0.04(-0.16%)
Apr 02, 2024 25.27 25.34 25.15 25.25 9,473 -0.28(-1.10%)
Apr 01, 2024 25.48 25.58 25.36 25.53 27,733 -0.10(-0.39%)
Mar 28, 2024 25.69 25.71 25.46 25.63 24,927 +0.21(+0.83%)
Mar 27, 2024 25.54 25.54 25.42 25.42 17,929 -0.19(-0.74%)
Mar 26, 2024 25.50 25.79 25.39 25.61 28,930 +0.11(+0.43%)
Mar 25, 2024 25.87 26.11 25.50 25.50 34,322 -0.29(-1.12%)
Mar 22, 2024 25.55 25.81 25.49 25.79 34,524 +0.14(+0.55%)
Mar 21, 2024 25.75 25.85 25.59 25.65 147,100 +0.20(+0.79%)
Mar 20, 2024 25.56 25.56 25.29 25.45 30,618 +0.04(+0.14%)
Mar 19, 2024 25.31 25.46 25.25 25.41 9,749 +0.04(+0.14%)
Mar 18, 2024 25.77 25.77 25.38 25.38 45,706 -0.20(-0.78%)
Mar 15, 2024 25.49 25.58 25.33 25.58 26,193 -0.11(-0.43%)
Mar 14, 2024 25.65 25.73 25.50 25.69 24,386 +0.01(+0.04%)
Mar 13, 2024 25.93 25.93 25.56 25.68 23,394 -0.35(-1.34%)
Mar 12, 2024 25.62 26.03 25.53 26.03 46,871 +0.42(+1.64%)
Mar 11, 2024 25.33 25.67 25.33 25.61 30,992 +0.06(+0.23%)
Mar 08, 2024 26.39 26.60 25.55 25.55 42,956 -0.63(-2.41%)
Mar 07, 2024 25.92 26.18 25.86 26.18 43,873 +0.62(+2.43%)
Mar 06, 2024 25.56 25.84 25.53 25.56 75,510 +0.05(+0.20%)
Mar 05, 2024 25.51 25.51 25.25 25.51 30,840 -0.10(-0.39%)
Mar 04, 2024 25.60 25.87 25.52 25.61 14,699 +0.34(+1.35%)
Mar 01, 2024 24.86 25.49 24.86 25.27 30,485 +0.23(+0.90%)
Feb 29, 2024 25.00 25.18 24.78 25.04 37,093 +0.10(+0.42%)
Feb 28, 2024 24.86 24.96 24.73 24.94 11,562 -0.08(-0.32%)
Feb 27, 2024 24.91 25.05 24.84 25.02 58,096 +0.12(+0.48%)
Feb 26, 2024 25.16 25.33 24.90 24.90 39,973 -0.13(-0.51%)
Feb 23, 2024 24.97 25.19 24.93 25.03 15,797 -0.12(-0.49%)
Feb 22, 2024 24.83 25.15 24.83 25.15 103,732 +0.83(+3.41%)
Feb 21, 2024 24.41 24.50 24.31 24.32 7,872 -0.08(-0.35%)
Feb 20, 2024 24.35 24.54 24.33 24.40 13,427 -0.17(-0.68%)
Feb 16, 2024 24.82 24.86 24.53 24.57 10,894 -0.29(-1.17%)
Feb 15, 2024 24.97 24.97 24.61 24.86 52,266 +0.13(+0.53%)
Feb 14, 2024 24.55 24.85 24.55 24.73 12,678 +0.29(+1.17%)
Feb 13, 2024 24.48 24.75 24.43 24.45 26,231 -0.40(-1.62%)
Feb 12, 2024 24.92 25.03 24.84 24.85 9,032 -0.14(-0.56%)
Feb 09, 2024 24.94 25.02 24.82 24.99 33,073 +0.40(+1.62%)
Feb 08, 2024 24.55 24.86 24.53 24.59 39,357 -0.12(-0.50%)
Feb 07, 2024 24.37 24.73 24.37 24.71 31,787 +0.37(+1.53%)
Feb 06, 2024 24.40 24.56 24.32 24.34 53,045 -0.05(-0.21%)
Feb 05, 2024 24.42 24.67 24.28 24.39 42,125 -0.18(-0.75%)
Feb 02, 2024 24.45 24.69 24.44 24.57 22,694 +0.36(+1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.