Get the Stockscreener App
30.34
0.43%
-0.185
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 September 25, 2025, is $30.34.
- Adaptive Alpha Opportunities Etf all-time high stock price is $30.95, occurred on September 23, 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 49.07% to $30.34 now.
- The 52-week high stock price for AGOX is $30.95, representing a 2.03% increase from the current share price, occurred on September 23, 2025.
- The 52-week low stock price for AGOX is $21.31, indicating a -29.75% 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 |
|---|---|---|---|---|---|
| Sep 25, 2025 | $30.48 | $30.20 | $0.2786 | 28,938.0 | -0.61% |
| Sep 24, 2025 | $30.67 | $30.36 | $0.31 | 10,827.0 | -0.44% |
| Sep 23, 2025 | $30.95 | $30.52 | $0.43 | 18,547.0 | -0.64% |
| Sep 22, 2025 | $30.92 | $30.37 | $0.5526 | 16,053.0 | +0.53% |
| Sep 19, 2025 | $30.74 | $30.49 | $0.2475 | 25,210.0 | +0.22% |
| Sep 18, 2025 | $30.74 | $30.35 | $0.3924 | 16,040.0 | +0.70% |
| Sep 17, 2025 | $30.47 | $30.27 | $0.199 | 65,570.0 | -0.29% |
| Sep 16, 2025 | $30.54 | $30.23 | $0.3099 | 22,544.0 | +0.13% |
| Sep 15, 2025 | $30.56 | $30.37 | $0.1863 | 20,440.0 | +0.53% |
| Sep 12, 2025 | $30.40 | $30.09 | $0.31 | 18,216.0 | +0.38% |
| Sep 11, 2025 | $30.27 | $29.89 | $0.3789 | 39,527.0 | +0.83% |
| Sep 10, 2025 | $30.00 | $29.76 | $0.24 | 35,342.0 | +0.44% |
| Sep 09, 2025 | $29.87 | $29.66 | $0.2098 | 26,165.0 | +0.30% |
| Sep 08, 2025 | $29.84 | $29.62 | $0.2219 | 19,231.0 | +0.12% |
| Sep 05, 2025 | $29.99 | $29.55 | $0.44 | 19,586.0 | +0.19% |
| Sep 04, 2025 | $29.68 | $29.33 | $0.3499 | 91,286.0 | +0.53% |
| Sep 03, 2025 | $29.65 | $29.31 | $0.34 | 27,338.0 | +0.30% |
| Sep 02, 2025 | $29.68 | $29.20 | $0.48 | 72,530.0 | -0.25% |
| Aug 29, 2025 | $29.80 | $29.44 | $0.3582 | 109,963.0 | -1.28% |
| Aug 28, 2025 | $29.87 | $29.68 | $0.19 | 23,083.0 | -0.11% |
| Aug 27, 2025 | $29.88 | $29.31 | $0.57 | 35,778.0 | +0.17% |
| Aug 26, 2025 | $29.85 | $29.61 | $0.24 | 11,214.0 | +0.83% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $30.95 | $29.20 | $1.75 | 573,390.0 | +3.01% |
| 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% |
0.50%
Cap:
|
Volume (24h):