Get the Stockscreener App
27.44
3.30%
-0.9373
After Hours:
27.44
-0.0027
-0.01%
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 20, 2024, is $27.44.
- Adaptive Alpha Opportunities Etf all-time high stock price is $30.65, occurred on October 11, 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 34.85% to $27.44 now.
- The 52-week high stock price for AGOX is $30.65, representing a 11.69% increase from the current share price, occurred on October 11, 2024.
- The 52-week low stock price for AGOX is $23.77, indicating a -13.38% decrease from the current share price, occurred on January 17, 2024.
- 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $27.71 | $25.21 | $2.50 | 97,731.0 | -3.30% |
| Dec 19, 2024 | $28.51 | $28.08 | $0.43 | 38,902.0 | -1.22% |
| Dec 18, 2024 | $29.54 | $27.90 | $1.64 | 74,677.0 | -0.79% |
| Dec 17, 2024 | $29.40 | $28.96 | $0.44 | 17,037.0 | -1.03% |
| Dec 16, 2024 | $29.66 | $29.26 | $0.40 | 15,911.0 | -0.14% |
| Dec 13, 2024 | $29.58 | $29.12 | $0.46 | 18,697.0 | +0.35% |
| Dec 12, 2024 | $29.59 | $29.20 | $0.3858 | 14,614.0 | -1.58% |
| Dec 11, 2024 | $29.69 | $29.19 | $0.4999 | 29,253.0 | +1.51% |
| Dec 10, 2024 | $29.57 | $29.22 | $0.35 | 54,986.0 | -0.69% |
| Dec 09, 2024 | $29.90 | $29.23 | $0.67 | 22,637.0 | -1.43% |
| Dec 06, 2024 | $29.93 | $29.60 | $0.33 | 26,096.0 | +0.84% |
| Dec 05, 2024 | $30.11 | $29.56 | $0.5461 | 28,953.0 | -1.30% |
| Dec 04, 2024 | $30.00 | $29.67 | $0.3264 | 10,772.0 | +1.49% |
| Dec 03, 2024 | $29.74 | $29.31 | $0.43 | 19,652.0 | -0.31% |
| Dec 02, 2024 | $29.75 | $29.47 | $0.28 | 20,614.0 | +0.34% |
| Nov 29, 2024 | $29.60 | $29.43 | $0.17 | 5,121.0 | +0.48% |
| Nov 27, 2024 | $29.83 | $29.15 | $0.68 | 16,675.0 | -0.41% |
| Nov 26, 2024 | $30.44 | $29.24 | $1.20 | 33,601.0 | +0.03% |
| Nov 25, 2024 | $29.58 | $29.30 | $0.2793 | 20,405.0 | +0.37% |
| Nov 22, 2024 | $29.43 | $29.07 | $0.3599 | 17,576.0 | +0.58% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $30.11 | $25.21 | $4.90 | 588,263.0 | -7.13% |
| 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% |
Adaptive Alpha Opportunities Etf Stock (AGOX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $22.81 | $21.81 | $1.00 | 50,657.0 | +0.00% |
1.17%
0.28%
Cap:
|
Volume (24h):