Adaptive Alpha Opportunities ETF (AGOX)
NYSEARCA: AGOX · Real-Time Price · USD
28.26
-0.59 (-2.05%)
Mar 5, 2026, 4:00 PM EST - Market closed
AGOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 28.86 | 28.86 | 28.09 | 28.26 | 28.26 | -2.03% | 28,059 |
| Mar 4, 2026 | 28.59 | 28.93 | 28.55 | 28.85 | 28.85 | 1.00% | 25,806 |
| Mar 3, 2026 | 28.53 | 28.92 | 28.42 | 28.56 | 28.56 | -2.09% | 41,416 |
| Mar 2, 2026 | 29.22 | 29.38 | 29.05 | 29.17 | 29.17 | -0.34% | 27,073 |
| Feb 27, 2026 | 29.24 | 29.57 | 28.70 | 29.27 | 29.27 | -0.58% | 31,217 |
| Feb 26, 2026 | 29.76 | 29.76 | 29.28 | 29.44 | 29.44 | -1.08% | 20,292 |
| Feb 25, 2026 | 29.87 | 30.10 | 29.76 | 29.76 | 29.76 | 0.85% | 10,554 |
| Feb 24, 2026 | 29.13 | 29.67 | 29.13 | 29.51 | 29.51 | 0.51% | 41,230 |
| Feb 23, 2026 | 29.68 | 29.72 | 29.28 | 29.36 | 29.36 | -0.47% | 25,096 |
| Feb 20, 2026 | 29.18 | 29.80 | 29.18 | 29.50 | 29.50 | 0.51% | 481,397 |
| Feb 19, 2026 | 29.59 | 29.59 | 29.20 | 29.35 | 29.35 | -1.11% | 737,223 |
| Feb 18, 2026 | 29.23 | 29.91 | 29.23 | 29.68 | 29.68 | 0.51% | 35,090 |
| Feb 17, 2026 | 29.68 | 29.68 | 29.09 | 29.53 | 29.53 | -0.37% | 181,812 |
| Feb 13, 2026 | 29.77 | 29.78 | 29.40 | 29.64 | 29.64 | 0.27% | 108,690 |
| Feb 12, 2026 | 29.92 | 29.93 | 29.45 | 29.56 | 29.56 | -0.77% | 37,243 |
| Feb 11, 2026 | 30.07 | 30.25 | 29.72 | 29.79 | 29.79 | 0.51% | 45,938 |
| Feb 10, 2026 | 29.78 | 30.00 | 29.64 | 29.64 | 29.64 | -0.74% | 141,652 |
| Feb 9, 2026 | 29.55 | 30.10 | 29.55 | 29.86 | 29.86 | 0.32% | 179,058 |
| Feb 6, 2026 | 28.79 | 29.77 | 28.79 | 29.77 | 29.77 | 3.22% | 18,026 |
| Feb 5, 2026 | 29.16 | 29.35 | 28.75 | 28.84 | 28.84 | -1.81% | 55,129 |
| Feb 4, 2026 | 29.72 | 29.72 | 29.04 | 29.37 | 29.37 | -1.38% | 23,702 |
| Feb 3, 2026 | 29.87 | 30.10 | 29.36 | 29.78 | 29.78 | 0.15% | 43,377 |
| Feb 2, 2026 | 29.74 | 29.91 | 29.52 | 29.73 | 29.73 | 0.20% | 13,816 |
| Jan 30, 2026 | 30.36 | 30.36 | 29.50 | 29.68 | 29.68 | -2.09% | 141,632 |
| Jan 29, 2026 | 30.27 | 31.00 | 30.00 | 30.31 | 30.31 | -0.26% | 38,280 |
| Jan 28, 2026 | 30.15 | 30.59 | 30.15 | 30.39 | 30.39 | -0.13% | 46,685 |
| Jan 27, 2026 | 30.14 | 30.46 | 30.14 | 30.43 | 30.43 | 1.33% | 43,960 |
| Jan 26, 2026 | 30.11 | 30.14 | 30.03 | 30.03 | 30.03 | 0.35% | 132,740 |
| Jan 23, 2026 | 29.76 | 30.08 | 29.76 | 29.92 | 29.92 | -0.68% | 49,172 |
| Jan 22, 2026 | 30.39 | 30.39 | 29.99 | 30.13 | 30.13 | -0.26% | 66,725 |
| Jan 21, 2026 | 29.51 | 30.33 | 29.51 | 30.21 | 30.21 | 1.56% | 157,600 |
| Jan 20, 2026 | 29.68 | 29.93 | 29.67 | 29.75 | 29.75 | -0.85% | 106,113 |
| Jan 16, 2026 | 29.88 | 30.00 | 29.81 | 30.00 | 30.00 | -0.03% | 20,592 |
| Jan 15, 2026 | 30.35 | 30.35 | 29.87 | 30.01 | 30.01 | 0.37% | 40,639 |
| Jan 14, 2026 | 29.98 | 29.98 | 29.70 | 29.90 | 29.90 | -0.37% | 58,732 |
| Jan 13, 2026 | 30.32 | 30.32 | 29.88 | 30.01 | 30.01 | -0.63% | 19,122 |
| Jan 12, 2026 | 29.65 | 30.20 | 29.65 | 30.20 | 30.20 | 0.77% | 156,323 |
| Jan 9, 2026 | 29.81 | 30.12 | 29.65 | 29.97 | 29.97 | 1.70% | 54,385 |
| Jan 8, 2026 | 29.50 | 29.59 | 29.45 | 29.47 | 29.47 | -0.57% | 68,919 |
| Jan 7, 2026 | 29.73 | 29.94 | 29.64 | 29.64 | 29.64 | -0.84% | 29,225 |
| Jan 6, 2026 | 28.35 | 29.98 | 28.35 | 29.89 | 29.89 | 1.94% | 22,331 |
| Jan 5, 2026 | 29.37 | 29.57 | 29.32 | 29.32 | 29.32 | 1.49% | 33,717 |
| Jan 2, 2026 | 29.02 | 29.07 | 28.76 | 28.89 | 28.89 | 1.16% | 17,128 |
| Dec 31, 2025 | 28.99 | 28.99 | 28.56 | 28.56 | 28.56 | -0.97% | 18,406 |
| Dec 30, 2025 | 29.12 | 29.12 | 28.84 | 28.84 | 28.84 | -0.63% | 51,532 |
| Dec 29, 2025 | 29.00 | 29.23 | 28.95 | 29.02 | 29.02 | -1.41% | 27,761 |
| Dec 26, 2025 | 29.60 | 29.60 | 29.36 | 29.44 | 29.44 | -0.25% | 19,239 |
| Dec 24, 2025 | 29.60 | 29.60 | 29.32 | 29.51 | 29.51 | 0.08% | 15,241 |
| Dec 23, 2025 | 29.34 | 29.49 | 29.22 | 29.49 | 29.49 | 0.68% | 33,019 |
| Dec 22, 2025 | 29.13 | 29.38 | 29.09 | 29.29 | 29.29 | 0.48% | 36,385 |
| Dec 19, 2025 | 28.80 | 29.19 | 28.80 | 29.15 | 29.15 | 1.29% | 79,438 |
| Dec 18, 2025 | 28.68 | 28.97 | 28.68 | 28.78 | 28.78 | -1.71% | 20,843 |
| Dec 17, 2025 | 29.50 | 29.50 | 29.28 | 29.28 | 28.36 | -0.51% | 20,441 |
| Dec 16, 2025 | 29.59 | 29.66 | 29.42 | 29.43 | 28.50 | -0.45% | 14,744 |
| Dec 15, 2025 | 29.87 | 29.90 | 29.54 | 29.56 | 28.63 | -0.33% | 29,443 |
| Dec 12, 2025 | 30.11 | 30.11 | 29.57 | 29.66 | 28.73 | -1.43% | 23,115 |
| Dec 11, 2025 | 30.07 | 30.20 | 29.72 | 30.09 | 29.14 | 0.23% | 75,503 |
| Dec 10, 2025 | 29.92 | 30.21 | 29.80 | 30.02 | 29.08 | 0.16% | 14,102 |
| Dec 9, 2025 | 29.94 | 30.14 | 29.90 | 29.97 | 29.03 | 0.04% | 16,423 |
| Dec 8, 2025 | 30.47 | 30.47 | 29.85 | 29.96 | 29.02 | -0.28% | 17,756 |
| Dec 5, 2025 | 29.97 | 30.41 | 29.86 | 30.04 | 29.10 | -0.32% | 36,735 |
| Dec 4, 2025 | 30.04 | 30.25 | 30.02 | 30.14 | 29.19 | 0.13% | 12,565 |
| Dec 3, 2025 | 29.80 | 30.20 | 29.76 | 30.10 | 29.15 | 0.40% | 10,287 |
| Dec 2, 2025 | 30.13 | 30.20 | 29.87 | 29.98 | 29.04 | 0.43% | 35,679 |
| Dec 1, 2025 | 29.73 | 30.15 | 29.73 | 29.85 | 28.91 | -1.12% | 30,662 |
| Nov 28, 2025 | 30.46 | 30.86 | 29.11 | 30.19 | 29.24 | 0.20% | 38,552 |
| Nov 26, 2025 | 29.94 | 30.25 | 29.76 | 30.13 | 29.18 | 1.35% | 34,886 |
| Nov 25, 2025 | 29.57 | 29.76 | 29.30 | 29.73 | 28.79 | 0.92% | 21,395 |
| Nov 24, 2025 | 29.11 | 29.56 | 29.11 | 29.46 | 28.53 | 0.68% | 74,047 |
| Nov 21, 2025 | 29.39 | 29.39 | 28.68 | 29.26 | 28.34 | 0.38% | 183,672 |
| Nov 20, 2025 | 30.02 | 30.25 | 28.98 | 29.15 | 28.23 | -1.35% | 132,751 |
| Nov 19, 2025 | 29.61 | 29.80 | 29.46 | 29.55 | 28.62 | -0.51% | 237,462 |
| Nov 18, 2025 | 29.62 | 29.82 | 29.53 | 29.70 | 28.77 | -0.48% | 9,108 |
| Nov 17, 2025 | 30.20 | 30.20 | 29.70 | 29.84 | 28.90 | -0.19% | 18,519 |
| Nov 14, 2025 | 30.00 | 30.34 | 29.90 | 29.90 | 28.96 | -1.58% | 120,791 |
| Nov 13, 2025 | 30.86 | 30.86 | 30.23 | 30.38 | 29.42 | -0.75% | 33,259 |
| Nov 12, 2025 | 30.54 | 30.98 | 30.54 | 30.61 | 29.65 | -0.63% | 25,270 |
| Nov 11, 2025 | 30.80 | 31.16 | 30.61 | 30.80 | 29.83 | 0.34% | 19,302 |
| Nov 10, 2025 | 30.33 | 31.09 | 30.33 | 30.70 | 29.73 | 1.71% | 21,606 |
| Nov 7, 2025 | 30.29 | 30.36 | 30.01 | 30.19 | 29.24 | -0.97% | 4,042 |
| Nov 6, 2025 | 30.25 | 30.78 | 30.19 | 30.48 | 29.52 | -0.75% | 216,421 |
| Nov 5, 2025 | 30.30 | 30.71 | 30.27 | 30.71 | 29.74 | 0.66% | 16,823 |
| Nov 4, 2025 | 30.43 | 30.96 | 30.28 | 30.51 | 29.55 | -2.34% | 211,298 |
| Nov 3, 2025 | 31.16 | 31.55 | 31.03 | 31.24 | 30.26 | -0.03% | 44,065 |
| Oct 31, 2025 | 31.17 | 31.37 | 30.76 | 31.25 | 30.27 | 0.54% | 16,624 |
| Oct 30, 2025 | 31.19 | 31.41 | 30.98 | 31.08 | 30.10 | -0.87% | 19,184 |
| Oct 29, 2025 | 31.48 | 31.63 | 31.12 | 31.36 | 30.37 | -0.21% | 21,006 |
| Oct 28, 2025 | 31.51 | 31.51 | 31.25 | 31.42 | 30.43 | 0.61% | 34,373 |
| Oct 27, 2025 | 31.20 | 31.45 | 31.14 | 31.23 | 30.25 | 1.17% | 43,438 |
| Oct 24, 2025 | 31.15 | 31.19 | 30.85 | 30.87 | 29.90 | - | 45,444 |
| Oct 23, 2025 | 30.61 | 30.88 | 30.61 | 30.87 | 29.90 | 1.08% | 16,159 |
| Oct 22, 2025 | 30.74 | 30.79 | 30.28 | 30.54 | 29.58 | -1.10% | 35,331 |
| Oct 21, 2025 | 30.82 | 30.96 | 30.72 | 30.88 | 29.91 | -0.74% | 34,180 |
| Oct 20, 2025 | 31.18 | 31.18 | 30.94 | 31.11 | 30.13 | 0.84% | 11,587 |
| Oct 17, 2025 | 30.75 | 30.87 | 30.52 | 30.85 | 29.88 | 0.23% | 35,947 |
| Oct 16, 2025 | 31.04 | 31.39 | 30.78 | 30.78 | 29.81 | -0.87% | 13,431 |
| Oct 15, 2025 | 31.24 | 31.51 | 30.82 | 31.05 | 30.07 | 0.41% | 49,107 |
| Oct 14, 2025 | 30.98 | 31.24 | 30.41 | 30.93 | 29.95 | 0.05% | 44,842 |
| Oct 13, 2025 | 30.94 | 31.01 | 30.75 | 30.91 | 29.94 | 2.22% | 16,431 |
| Oct 10, 2025 | 31.33 | 31.33 | 30.24 | 30.24 | 29.29 | -2.95% | 38,130 |