Adaptive Growth Opportunities ETF (NY: AGOX )

27.64 +0.17 (+0.60%)
Official Closing Price Updated: 6:30 PM EDT, Jul 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2024 27.59 27.77 27.59 27.64 50,635 +0.17(+0.60%)
Jul 25, 2024 27.61 27.86 26.00 27.48 25,366 +0.01(+0.05%)
Jul 24, 2024 28.11 28.11 27.47 27.47 27,950 -0.73(-2.60%)
Jul 23, 2024 28.23 28.35 28.08 28.20 44,553 +0.00(+0.01%)
Jul 22, 2024 28.05 28.23 28.00 28.20 41,343 +0.23(+0.81%)
Jul 19, 2024 27.94 28.08 27.89 27.97 22,328 -0.17(-0.61%)
Jul 18, 2024 28.32 28.42 28.05 28.14 25,967 -0.10(-0.34%)
Jul 17, 2024 28.42 28.42 28.09 28.24 45,340 -0.44(-1.52%)
Jul 16, 2024 28.60 28.74 28.55 28.68 18,907 +0.02(+0.07%)
Jul 15, 2024 29.06 29.06 28.59 28.65 27,440 -0.10(-0.33%)
Jul 12, 2024 28.67 28.99 28.63 28.75 27,925 +0.07(+0.23%)
Jul 11, 2024 29.07 29.07 28.53 28.68 14,653 -0.28(-0.95%)
Jul 10, 2024 28.89 28.96 28.64 28.96 40,728 +0.33(+1.15%)
Jul 09, 2024 28.76 28.79 28.41 28.63 45,133 +0.06(+0.22%)
Jul 08, 2024 28.65 28.69 28.42 28.57 30,923 +0.23(+0.80%)
Jul 05, 2024 28.27 28.40 28.27 28.34 7,167 +0.02(+0.06%)
Jul 03, 2024 28.23 28.37 28.12 28.32 30,306 +0.26(+0.93%)
Jul 02, 2024 28.08 28.12 27.86 28.06 56,151 +0.14(+0.51%)
Jul 01, 2024 27.90 28.03 27.84 27.92 29,318 +0.04(+0.15%)
Jun 28, 2024 28.02 28.34 27.88 27.88 40,350 -0.31(-1.11%)
Jun 27, 2024 28.24 28.29 28.12 28.19 9,531 +0.02(+0.08%)
Jun 26, 2024 28.05 28.30 28.02 28.17 14,294 -0.15(-0.53%)
Jun 25, 2024 28.46 28.46 28.06 28.32 28,229 -0.11(-0.39%)
Jun 24, 2024 29.37 29.47 27.52 28.43 34,305 +0.38(+1.35%)
Jun 21, 2024 28.01 28.23 28.01 28.05 20,802 -0.01(-0.03%)
Jun 20, 2024 28.74 28.74 27.93 28.06 34,350 -0.26(-0.92%)
Jun 18, 2024 28.07 28.81 28.00 28.32 141,193 +0.47(+1.69%)
Jun 17, 2024 27.87 28.10 27.77 27.85 8,255 +0.04(+0.14%)
Jun 14, 2024 27.91 27.91 27.60 27.81 18,827 +0.02(+0.07%)
Jun 13, 2024 27.71 27.88 27.56 27.79 20,322 +0.41(+1.50%)
Jun 12, 2024 27.65 27.73 27.34 27.38 63,982 +0.30(+1.11%)
Jun 11, 2024 26.73 27.36 26.73 27.08 33,581 +0.04(+0.15%)
Jun 10, 2024 24.99 27.87 24.99 27.04 41,865 +0.02(+0.06%)
Jun 07, 2024 27.05 27.19 26.96 27.02 11,400 -0.10(-0.35%)
Jun 06, 2024 27.54 27.54 27.02 27.12 15,079 -0.07(-0.26%)
Jun 05, 2024 26.74 27.22 26.74 27.19 17,563 +0.71(+2.68%)
Jun 04, 2024 26.50 26.53 26.34 26.48 16,470 -0.03(-0.11%)
Jun 03, 2024 26.88 26.88 26.12 26.51 24,273 +0.11(+0.42%)
May 31, 2024 26.46 26.46 26.09 26.40 21,176 -0.15(-0.56%)
May 30, 2024 26.69 26.70 26.39 26.55 31,710 -0.20(-0.75%)
May 29, 2024 26.86 26.95 26.75 26.75 17,418 -0.49(-1.80%)
May 28, 2024 26.75 27.24 26.75 27.24 14,046 +0.70(+2.64%)
May 24, 2024 26.37 26.59 26.18 26.54 10,844 +0.41(+1.57%)
May 23, 2024 26.29 26.49 25.77 26.13 17,346 +0.30(+1.16%)
May 22, 2024 26.20 26.20 25.73 25.83 19,185 -0.24(-0.92%)
May 21, 2024 25.92 26.12 25.82 26.07 36,480 +0.08(+0.29%)
May 20, 2024 25.93 26.13 25.88 25.99 16,913 +0.26(+1.02%)
May 17, 2024 26.14 26.14 25.45 25.73 11,614 -0.15(-0.58%)
May 16, 2024 26.02 26.42 25.88 25.88 17,359 -0.27(-1.03%)
May 15, 2024 25.12 26.16 25.12 26.15 16,456 +1.00(+3.98%)
May 14, 2024 24.73 25.33 24.73 25.15 13,604 +0.18(+0.72%)
May 13, 2024 25.30 25.33 24.92 24.97 22,987 -0.03(-0.12%)
May 10, 2024 25.36 25.36 25.00 25.00 11,959 -0.04(-0.16%)
May 09, 2024 24.97 25.17 24.97 25.04 24,082 -0.05(-0.20%)
May 08, 2024 25.33 25.33 25.04 25.09 15,387 -0.09(-0.37%)
May 07, 2024 25.20 25.33 25.10 25.18 18,705 -0.02(-0.07%)
May 06, 2024 25.18 25.25 25.05 25.20 17,745 +0.42(+1.69%)
May 03, 2024 24.85 25.01 24.71 24.78 42,399 +0.31(+1.27%)
May 02, 2024 24.50 24.60 24.37 24.47 28,324 -0.10(-0.41%)
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.