Get the Stockscreener App
30.12
0.23%
-0.0685
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 December 01, 2025, is $30.12.
- 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 48.02% to $30.12 now.
- The 52-week high stock price for AGOX is $31.63, representing a 5.01% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for AGOX is $21.31, indicating a -29.25% 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 2024 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 |
|---|---|---|---|---|---|
| Dec 01, 2025 | $30.14 | $29.73 | $0.415 | 10,289.0 | -0.15% |
| Nov 28, 2025 | $30.86 | $29.11 | $1.75 | 38,552.0 | +0.20% |
| Nov 26, 2025 | $30.25 | $29.76 | $0.49 | 34,886.0 | +1.35% |
| Nov 25, 2025 | $29.76 | $29.29 | $0.4652 | 21,395.0 | +0.92% |
| Nov 24, 2025 | $29.56 | $29.11 | $0.45 | 74,047.0 | +0.68% |
| Nov 21, 2025 | $29.39 | $28.68 | $0.7099 | 183,662.0 | +0.38% |
| Nov 20, 2025 | $30.25 | $28.98 | $1.27 | 132,751.0 | -1.35% |
| Nov 19, 2025 | $29.80 | $29.46 | $0.34 | 237,462.0 | -0.51% |
| Nov 18, 2025 | $29.82 | $29.53 | $0.29 | 9,108.0 | -0.48% |
| Nov 17, 2025 | $30.20 | $29.70 | $0.50 | 18,519.0 | -0.19% |
| Nov 14, 2025 | $30.34 | $29.90 | $0.4414 | 120,791.0 | -1.58% |
| Nov 13, 2025 | $30.86 | $30.23 | $0.627 | 33,259.0 | -0.75% |
| Nov 12, 2025 | $30.98 | $30.54 | $0.44 | 25,270.0 | -0.63% |
| Nov 11, 2025 | $31.16 | $30.61 | $0.5543 | 21,717.0 | +0.34% |
| Nov 10, 2025 | $31.09 | $30.33 | $0.76 | 21,606.0 | +1.71% |
| Nov 07, 2025 | $30.36 | $30.01 | $0.3498 | 4,042.0 | -0.97% |
| Nov 06, 2025 | $30.78 | $30.18 | $0.595 | 216,421.0 | -0.75% |
| Nov 05, 2025 | $30.71 | $30.27 | $0.4399 | 16,822.0 | +0.66% |
| Nov 04, 2025 | $30.96 | $30.28 | $0.68 | 211,298.0 | -2.34% |
| Nov 03, 2025 | $31.55 | $31.03 | $0.5199 | 44,062.0 | -0.03% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $31.55 | $28.68 | $2.87 | 1,475,959.0 | -3.54% |
| 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% |
Adaptive Alpha Opportunities Etf Stock (AGOX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.58 | $23.69 | $0.89 | 1,301,801.0 | +1.91% |
| Nov, 2023 | $23.88 | $22.19 | $1.69 | 620,080.0 | +7.81% |
| Oct, 2023 | $23.04 | $21.86 | $1.18 | 860,000.0 | -2.30% |
| Sep, 2023 | $24.98 | $22.44 | $2.54 | 640,621.0 | -4.54% |
| Aug, 2023 | $24.23 | $22.82 | $1.41 | 677,716.0 | -1.33% |
| Jul, 2023 | $24.99 | $22.97 | $2.02 | 661,869.0 | +2.73% |
| Jun, 2023 | $23.67 | $22.01 | $1.66 | 702,126.0 | +6.16% |
| May, 2023 | $22.37 | $21.17 | $1.20 | 457,527.0 | +1.33% |
| Apr, 2023 | $21.95 | $21.19 | $0.7598 | 441,995.0 | -0.06% |
| Mar, 2023 | $21.79 | $20.35 | $1.44 | 379,726.0 | +0.00% |
0.14%
0.08%
Cap:
|
Volume (24h):