Canada markets open in 2 hours 47 minutes

Adaptive Hedged Multi-Asset Income ETF (AMAX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.00+0.01 (+0.11%)
At close: 03:03PM EDT
8.36 +0.36 (+4.52%)
After hours: 05:43PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20247.958.007.958.008.0034,700
Jun 24, 20248.058.057.997.997.9921,600
Jun 21, 20247.958.047.947.997.9919,900
Jun 20, 20248.068.078.058.058.052,100
Jun 18, 20248.008.067.968.028.029,900
Jun 17, 20248.008.057.998.038.0315,800
Jun 14, 20247.998.027.938.028.022,400
Jun 13, 20247.977.977.977.977.972,800
Jun 12, 20248.048.157.978.028.0210,600
Jun 11, 20247.947.947.947.947.941,200
Jun 10, 20247.887.937.887.927.921,100
Jun 07, 20247.927.927.917.917.91600
Jun 06, 20247.998.017.997.997.9914,800
Jun 05, 20247.947.977.947.977.971,000
Jun 04, 20247.917.927.907.917.911,800
Jun 03, 20247.947.947.907.927.923,500
May 31, 20247.937.937.887.937.9313,900
May 30, 20247.897.907.887.897.893,300
May 30, 20240.054 Dividend
May 29, 20248.018.017.997.997.9321,800
May 28, 20248.028.048.028.027.972,500
May 24, 20248.018.018.018.017.95600
May 23, 20248.068.067.977.977.928,800
May 22, 20248.078.077.998.007.9516,300
May 21, 20248.048.058.038.037.985,400
May 20, 20248.108.108.068.078.025,100
May 17, 20248.038.068.028.027.9711,800
May 16, 20247.968.047.968.007.9523,900
May 15, 20247.998.017.998.017.951,200
May 14, 20247.917.957.917.947.892,100
May 13, 20247.957.957.947.957.893,200
May 10, 20247.927.947.917.947.895,800
May 09, 20247.907.927.897.917.861,700
May 08, 20247.887.887.867.867.812,500
May 07, 20247.907.937.887.937.872,300
May 06, 20247.897.927.887.907.8511,700
May 03, 20247.867.877.867.877.8213,900
May 02, 20247.837.877.787.837.7811,200
May 01, 20247.807.877.787.817.7610,600
Apr 30, 20247.877.877.797.797.7452,600
Apr 29, 20247.877.877.817.867.8112,000
Apr 29, 20240.053 Dividend
Apr 26, 20247.937.937.917.917.816,000
Apr 25, 20247.827.887.827.877.76600
Apr 24, 20247.877.887.877.887.77800
Apr 23, 20247.877.927.877.897.782,900
Apr 22, 20247.837.887.817.847.7310,800
Apr 19, 20247.857.867.827.837.7324,800
Apr 18, 20247.917.957.877.897.7813,600
Apr 17, 20247.927.967.817.887.7716,300
Apr 16, 20247.917.957.907.947.834,400
Apr 15, 20247.967.977.927.927.8112,100
Apr 12, 20248.098.098.008.007.892,000
Apr 11, 20248.068.078.028.067.9537,100
Apr 10, 20248.028.027.987.987.8728,100
Apr 09, 20248.098.118.068.097.9818,200
Apr 08, 20248.098.097.978.067.95180,100
Apr 05, 20248.078.098.078.097.98700
Apr 04, 20248.138.138.028.027.9114,100
Apr 03, 20248.068.158.058.128.0113,000
Apr 02, 20248.068.108.028.037.924,200
Apr 01, 20248.138.168.068.067.956,900
Mar 28, 20248.028.118.028.077.9667,000
Mar 28, 20240.071 Dividend
Mar 27, 20248.138.148.138.147.9612,400
Mar 26, 20248.108.128.098.097.917,900
Mar 25, 20248.108.128.088.107.933,000
Mar 22, 20248.128.128.098.107.931,700
Mar 21, 20248.108.138.088.137.954,400
Mar 20, 20248.038.088.018.087.904,700
Mar 19, 20248.028.028.008.007.824,400
Mar 18, 20248.018.017.987.987.8012,900
Mar 15, 20247.968.057.967.977.797,600
Mar 14, 20248.018.017.987.997.814,000
Mar 13, 20248.018.038.008.027.8432,900
Mar 12, 20247.968.027.968.017.836,200
Mar 11, 20247.988.007.987.997.8156,700
Mar 08, 20248.048.047.977.977.8045,600
Mar 07, 20248.018.028.018.017.845,400
Mar 06, 20247.997.997.947.967.7821,800
Mar 05, 20247.937.957.897.957.7717,800
Mar 04, 20247.917.927.907.917.7416,300
Mar 01, 20247.917.937.917.927.751,000
Feb 29, 20247.897.897.867.867.6917,600
Feb 28, 20247.827.847.827.827.655,100
Feb 28, 20240.013 Dividend
Feb 27, 20247.847.877.847.857.67312,600
Feb 26, 20247.837.877.837.857.676,700
Feb 23, 20247.857.877.857.867.6715,900
Feb 22, 20247.837.837.817.817.634,900
Feb 21, 20247.767.767.737.767.583,500
Feb 20, 20247.757.787.757.767.584,900
Feb 16, 20247.807.807.787.787.603,600
Feb 15, 20247.797.827.797.807.6212,900
Feb 14, 20247.737.787.737.787.591,500
Feb 13, 20247.727.757.727.727.543,200
Feb 12, 20247.817.837.817.837.6411,900
Feb 09, 20247.797.837.797.837.6415,000
Feb 08, 20247.777.827.777.807.627,100
Feb 07, 20247.757.807.757.807.614,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...