Adaptive Alpha Opportunities ETF (NY:AGOX)

29.34 +0.27 (+0.91%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 29.20 29.51 29.06 29.34 20,271 +0.27(+0.91%)
Jul 02, 2025 28.85 29.12 28.83 29.08 27,629 +0.10(+0.36%)
Jul 01, 2025 29.48 29.48 28.88 28.98 30,010 -0.61(-2.05%)
Jun 30, 2025 29.71 29.71 29.43 29.58 19,126 +0.23(+0.78%)
Jun 27, 2025 28.93 29.44 28.93 29.35 15,208 +0.42(+1.45%)
Jun 26, 2025 28.62 29.07 28.62 28.93 11,008 +0.16(+0.56%)
Jun 25, 2025 28.67 28.91 28.58 28.77 11,472 +0.27(+0.95%)
Jun 24, 2025 28.07 28.56 28.07 28.50 17,384 +0.63(+2.26%)
Jun 23, 2025 27.51 27.95 27.51 27.87 28,362 +0.06(+0.22%)
Jun 20, 2025 27.77 27.88 27.59 27.81 7,724 +0.05(+0.18%)
Jun 18, 2025 27.76 28.17 27.72 27.76 20,434 -0.07(-0.25%)
Jun 17, 2025 27.75 28.13 27.75 27.83 14,948 -0.34(-1.21%)
Jun 16, 2025 27.92 28.51 27.92 28.17 14,612 +0.09(+0.32%)
Jun 13, 2025 28.11 28.22 27.78 28.08 24,873 -0.28(-0.99%)
Jun 12, 2025 27.99 28.37 27.99 28.36 19,902 +0.01(+0.04%)
Jun 11, 2025 28.40 28.50 28.21 28.35 24,402 +0.13(+0.46%)
Jun 10, 2025 28.10 28.41 28.05 28.22 9,326 -0.17(-0.59%)
Jun 09, 2025 28.48 28.54 28.35 28.39 10,249 +0.11(+0.37%)
Jun 06, 2025 28.55 28.55 28.17 28.28 9,095 +0.01(+0.04%)
Jun 05, 2025 28.40 28.40 28.07 28.27 17,990 -0.05(-0.17%)
Jun 04, 2025 28.29 28.40 28.13 28.32 23,915 -0.12(-0.43%)
Jun 03, 2025 28.07 28.51 28.07 28.44 27,535 +0.30(+1.07%)
Jun 02, 2025 27.97 28.18 27.79 28.14 37,540 +0.40(+1.44%)
May 30, 2025 27.74 28.00 27.55 27.74 29,003 -0.27(-0.96%)
May 29, 2025 28.61 28.61 27.67 28.01 49,841 -0.10(-0.37%)
May 28, 2025 28.19 28.28 28.01 28.11 7,793 +0.08(+0.30%)
May 27, 2025 27.87 28.24 27.86 28.03 20,740 +0.45(+1.63%)
May 23, 2025 27.78 27.99 27.58 27.58 13,224 -0.33(-1.18%)
May 22, 2025 27.57 28.37 27.57 27.91 14,110 -0.09(-0.32%)
May 21, 2025 28.53 28.78 27.97 28.00 28,210 -0.49(-1.72%)
May 20, 2025 28.62 28.89 28.40 28.49 26,960 -0.34(-1.18%)
May 19, 2025 28.77 29.06 28.68 28.83 49,813 -0.02(-0.07%)
May 16, 2025 28.86 29.08 28.57 28.85 19,424 +0.20(+0.70%)
May 15, 2025 28.92 29.08 28.49 28.65 34,205 -0.43(-1.48%)
May 14, 2025 29.09 29.11 28.77 29.08 34,067 +0.28(+0.98%)
May 13, 2025 27.93 29.07 27.93 28.80 35,509 +0.85(+3.04%)
May 12, 2025 28.21 28.23 27.61 27.95 40,207 +1.14(+4.27%)
May 09, 2025 27.17 27.22 26.57 26.81 15,372 -0.31(-1.16%)
May 08, 2025 27.02 27.44 26.89 27.12 18,112 +0.10(+0.37%)
May 07, 2025 26.66 27.04 26.33 27.02 52,949 +0.25(+0.92%)
May 06, 2025 26.57 26.85 26.36 26.77 17,878 -0.65(-2.35%)
May 05, 2025 26.57 27.70 26.42 27.42 149,902 +0.23(+0.85%)
May 02, 2025 26.49 27.19 26.48 27.19 15,328 +0.90(+3.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.