Get the Stockscreener App
28.84
1.82%
-0.5331
Adaptive Alpha Opportunities Etf Stock (AGOX) Price History
The historical daily chart and data for Adaptive Alpha Opportunities Etf stock (AGOX), show that the latest closing stock price as of February 05, 2026, is $28.84.
- Adaptive Alpha Opportunities Etf all-time high stock price is $31.63, occurred on October 29, 2025.
- The lowest Adaptive Alpha Opportunities Etf stock price recorded was $20.35 on March 15, 2023. Since then, Adaptive Alpha Opportunities Etf's stock price has risen over 41.70% to $28.84 now.
- The 52-week high stock price for AGOX is $31.63, representing a 9.69% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for AGOX is $21.31, indicating a -26.10% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Adaptive Alpha Opportunities Etf (AGOX) stock in the beginning of 2025 was $22.81. The stock closed the year at $21.92, a loss of over -3.90% for the year.
The table below shows more information about AGOX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 05, 2026 | $29.35 | $28.75 | $0.60 | 51,727.0 | -1.82% |
| Feb 04, 2026 | $29.72 | $29.04 | $0.6777 | 23,704.0 | -1.38% |
| Feb 03, 2026 | $30.10 | $29.36 | $0.7399 | 43,377.0 | +0.15% |
| Feb 02, 2026 | $29.91 | $29.52 | $0.3898 | 13,816.0 | +0.20% |
| Jan 30, 2026 | $30.36 | $29.50 | $0.8557 | 141,632.0 | -2.09% |
| Jan 29, 2026 | $31.00 | $30.00 | $1.00 | 38,280.0 | -0.26% |
| Jan 28, 2026 | $30.59 | $30.15 | $0.44 | 46,685.0 | -0.13% |
| Jan 27, 2026 | $30.46 | $30.14 | $0.325 | 43,960.0 | +1.33% |
| Jan 26, 2026 | $30.14 | $30.03 | $0.11 | 132,740.0 | +0.35% |
| Jan 23, 2026 | $30.08 | $29.76 | $0.32 | 49,172.0 | -0.68% |
| Jan 22, 2026 | $30.39 | $29.99 | $0.3999 | 66,725.0 | -0.26% |
| Jan 21, 2026 | $30.33 | $29.51 | $0.82 | 157,600.0 | +1.56% |
| Jan 20, 2026 | $29.93 | $29.67 | $0.2613 | 106,113.0 | -0.85% |
| Jan 16, 2026 | $30.00 | $29.81 | $0.19 | 20,592.0 | -0.03% |
| Jan 15, 2026 | $30.35 | $29.87 | $0.48 | 40,639.0 | +0.37% |
| Jan 14, 2026 | $29.98 | $29.70 | $0.28 | 58,732.0 | -0.37% |
| Jan 13, 2026 | $30.32 | $29.88 | $0.4449 | 19,122.0 | -0.63% |
| Jan 12, 2026 | $30.20 | $29.65 | $0.55 | 155,234.0 | +0.77% |
| Jan 09, 2026 | $30.12 | $29.65 | $0.4706 | 54,320.0 | +1.70% |
| Jan 08, 2026 | $29.59 | $29.45 | $0.1442 | 68,919.0 | -0.57% |
| Jan 07, 2026 | $29.94 | $29.64 | $0.30 | 29,225.0 | -0.84% |
Adaptive Alpha Opportunities Etf Stock (AGOX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adaptive Alpha Opportunities Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AGOX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adaptive Alpha Opportunities Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adaptive Alpha Opportunities Etf Stock (AGOX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $30.10 | $28.75 | $1.35 | 184,351.0 | -2.83% |
| Jan, 2026 | $31.00 | $28.35 | $2.65 | 1,302,866.0 | +3.91% |
Adaptive Alpha Opportunities Etf Stock (AGOX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.47 | $28.68 | $1.79 | 620,913.0 | -4.47% |
| Nov, 2025 | $31.55 | $28.68 | $2.87 | 1,465,670.0 | -3.39% |
| Oct, 2025 | $31.63 | $30.24 | $1.39 | 657,697.0 | +1.80% |
| Sep, 2025 | $30.95 | $29.20 | $1.75 | 655,113.0 | +4.24% |
| Aug, 2025 | $30.46 | $29.03 | $1.43 | 601,761.0 | -1.27% |
| Jul, 2025 | $30.21 | $27.49 | $2.72 | 462,400.0 | +0.83% |
| Jun, 2025 | $29.71 | $27.51 | $2.20 | 365,100.0 | +6.64% |
| May, 2025 | $29.11 | $26.08 | $3.03 | 769,502.0 | +7.44% |
| Apr, 2025 | $26.60 | $21.31 | $5.29 | 1,365,757.0 | +5.54% |
| Mar, 2025 | $27.64 | $23.84 | $3.80 | 1,241,351.0 | -10.51% |
| Feb, 2025 | $29.07 | $26.19 | $2.88 | 446,270.0 | -2.15% |
| Jan, 2025 | $29.41 | $26.30 | $3.11 | 783,834.0 | +2.88% |
Adaptive Alpha Opportunities Etf Stock (AGOX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $30.11 | $25.21 | $4.90 | 792,475.0 | -7.34% |
| Nov, 2024 | $30.44 | $27.41 | $3.04 | 544,421.0 | +5.80% |
| Oct, 2024 | $30.65 | $27.84 | $2.81 | 683,747.0 | -3.20% |
| Sep, 2024 | $29.43 | $26.93 | $2.50 | 618,447.0 | +2.39% |
| Aug, 2024 | $29.70 | $26.40 | $3.30 | 1,071,901.0 | +0.19% |
| Jul, 2024 | $29.07 | $26.00 | $3.07 | 712,535.0 | +0.90% |
| Jun, 2024 | $29.47 | $24.99 | $4.48 | 594,671.0 | +5.59% |
| May, 2024 | $27.24 | $24.37 | $2.87 | 471,226.0 | +7.10% |
| Apr, 2024 | $25.58 | $24.02 | $1.56 | 557,930.0 | -3.82% |
| Mar, 2024 | $26.60 | $24.86 | $1.74 | 763,903.0 | +2.34% |
| Feb, 2024 | $25.33 | $24.05 | $1.27 | 667,226.0 | +3.79% |
| Jan, 2024 | $24.60 | $23.77 | $0.83 | 1,105,283.0 | -0.85% |
0.56%
Cap:
|
Volume (24h):