Adaptive Alpha Opportunities ETF (AGOX)

Overview News Price History Discussions Forecast Dividend History

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 May 17, 2024, is $25.73.

Adaptive Alpha Opportunities ETF all-time high stock price is $26.60, occurred on March 08, 2024.
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 26.44% to $25.73 now.
The 52-week high stock price for AGOX is $26.60, representing a 3.38% increase from the current share price, occurred on March 08, 2024.
The 52-week low stock price for AGOX is $21.60, indicating a -16.05% decrease from the current share price, occurred on May 24, 2023.
The closing price of Adaptive Alpha Opportunities ETF (AGOX) stock in the beginning of 2023 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 17, 2024	$26.14	$25.45	$0.69	11,614.0	-0.58%
May 16, 2024	$26.42	$25.88	$0.54	17,359.0	-1.03%
May 15, 2024	$26.16	$25.12	$1.04	16,456.0	+3.98%
May 14, 2024	$25.33	$24.73	$0.60	13,604.0	+0.72%
May 13, 2024	$25.33	$24.92	$0.4099	22,987.0	-0.12%
May 10, 2024	$25.36	$25.00	$0.3589	11,959.0	-0.16%
May 09, 2024	$25.17	$24.97	$0.20	24,082.0	-0.20%
May 08, 2024	$25.33	$25.04	$0.2899	15,387.0	-0.37%
May 07, 2024	$25.33	$25.10	$0.2255	18,705.0	-0.07%
May 06, 2024	$25.25	$25.05	$0.20	17,745.0	+1.69%
May 03, 2024	$25.01	$24.71	$0.2991	42,399.0	+1.27%
May 02, 2024	$24.60	$24.37	$0.23	28,324.0	-0.41%
May 01, 2024	$24.80	$24.40	$0.40	45,840.0	-0.32%
Apr 30, 2024	$25.38	$24.65	$0.73	26,593.0	-2.14%
Apr 29, 2024	$25.19	$24.88	$0.309	26,178.0	+0.60%
Apr 26, 2024	$25.12	$24.77	$0.35	22,885.0	+1.83%
Apr 25, 2024	$24.76	$24.38	$0.38	27,295.0	-0.45%
Apr 24, 2024	$25.01	$24.59	$0.4165	17,454.0	+0.16%
Apr 23, 2024	$24.69	$24.47	$0.22	26,476.0	+1.77%
Apr 22, 2024	$24.44	$24.20	$0.24	16,493.0	-0.90%
Apr 19, 2024	$24.52	$24.05	$0.47	21,989.0	+1.79%
Apr 18, 2024	$24.35	$24.02	$0.3289	22,276.0	-1.31%

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 2024

Month	High	Low	High - Low	Volume	% Change
May, 2024	$26.42	$24.37	$2.05	298,075.0	+4.38%
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%