Get the Stockscreener App
28.84
1.00%
0.285
After Hours:
28.93
0.085
+0.29%
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 March 04, 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 41.74% to $28.84 now.
- The 52-week high stock price for AGOX is $31.63, representing a 9.65% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for AGOX is $21.31, indicating a -26.12% 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $28.93 | $28.55 | $0.38 | 25,806.0 | +1.00% |
| Mar 03, 2026 | $28.92 | $28.42 | $0.4999 | 41,416.0 | -2.09% |
| Mar 02, 2026 | $29.38 | $29.04 | $0.3355 | 27,073.0 | -0.34% |
| Feb 27, 2026 | $29.57 | $28.70 | $0.866 | 31,217.0 | -0.58% |
| Feb 26, 2026 | $29.76 | $29.28 | $0.48 | 20,292.0 | -1.08% |
| Feb 25, 2026 | $30.10 | $29.76 | $0.34 | 10,554.0 | +0.85% |
| Feb 24, 2026 | $29.67 | $29.13 | $0.54 | 41,230.0 | +0.51% |
| Feb 23, 2026 | $29.72 | $29.28 | $0.4399 | 25,096.0 | -0.47% |
| Feb 20, 2026 | $29.80 | $29.18 | $0.62 | 481,397.0 | +0.51% |
| Feb 19, 2026 | $29.59 | $29.20 | $0.389 | 737,223.0 | -1.11% |
| Feb 18, 2026 | $29.91 | $29.23 | $0.68 | 35,090.0 | +0.51% |
| Feb 17, 2026 | $29.68 | $29.09 | $0.59 | 181,813.0 | -0.37% |
| Feb 13, 2026 | $29.78 | $29.40 | $0.3788 | 108,690.0 | +0.27% |
| Feb 12, 2026 | $29.93 | $29.45 | $0.48 | 37,243.0 | -0.77% |
| Feb 11, 2026 | $30.25 | $29.72 | $0.5299 | 45,938.0 | +0.51% |
| Feb 10, 2026 | $30.00 | $29.64 | $0.36 | 141,652.0 | -0.74% |
| Feb 09, 2026 | $30.10 | $29.55 | $0.55 | 179,058.0 | +0.32% |
| Feb 06, 2026 | $29.77 | $28.79 | $0.98 | 18,026.0 | +3.22% |
| 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% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $29.38 | $28.42 | $0.96 | 120,101.0 | -1.45% |
| Feb, 2026 | $30.25 | $28.70 | $1.55 | 2,227,143.0 | -1.37% |
| 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% |
0.35%
Cap:
|
Volume (24h):