Skip to main content
Adaptive Alpha Opportunities ETF (AGOX)
NYSEARCA: AGOX · Real-Time Price · USD
30.04
-0.10 (-0.32%)
At close: Dec 5, 2025, 4:00 PM EST
30.04
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

AGOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.9730.4129.8630.0430.04-0.32%36,735
Dec 4, 202530.0430.2530.0230.1430.140.13%12,565
Dec 3, 202529.8030.2029.7630.1030.100.40%10,285
Dec 2, 202530.1330.2029.8729.9829.980.43%35,679
Dec 1, 202529.7330.1529.7329.8529.85-1.12%30,662
Nov 28, 202530.4630.8629.1130.1930.190.20%38,550
Nov 26, 202529.9430.2529.7630.1330.131.35%34,886
Nov 25, 202529.5729.7629.3029.7329.730.92%21,395
Nov 24, 202529.1129.5629.1129.4629.460.68%74,047
Nov 21, 202529.3929.3928.6829.2629.260.38%183,672
Nov 20, 202530.0230.2528.9829.1529.15-1.35%132,751
Nov 19, 202529.6129.8029.4629.5529.55-0.51%237,462
Nov 18, 202529.6229.8229.5329.7029.70-0.48%9,108
Nov 17, 202530.2030.2029.7029.8429.84-0.19%18,519
Nov 14, 202530.0030.3429.9029.9029.90-1.58%120,791
Nov 13, 202530.8630.8630.2330.3830.38-0.75%33,259
Nov 12, 202530.5430.9830.5430.6130.61-0.63%25,270
Nov 11, 202530.8031.1630.6130.8030.800.34%19,302
Nov 10, 202530.3331.0930.3330.7030.701.71%21,606
Nov 7, 202530.2930.3630.0130.1930.19-0.97%4,042
Nov 6, 202530.2530.7830.1930.4830.48-0.75%216,421
Nov 5, 202530.3030.7130.2730.7130.710.66%16,823
Nov 4, 202530.4330.9630.2830.5130.51-2.34%211,298
Nov 3, 202531.1631.5531.0331.2431.24-0.03%44,065
Oct 31, 202531.1731.3730.7631.2531.250.54%16,624
Oct 30, 202531.1931.4130.9831.0831.08-0.87%19,184
Oct 29, 202531.4831.6331.1231.3631.36-0.21%21,006
Oct 28, 202531.5131.5131.2531.4231.420.61%34,373
Oct 27, 202531.2031.4531.1431.2331.231.17%43,438
Oct 24, 202531.1531.1930.8530.8730.87-45,444
Oct 23, 202530.6130.8830.6130.8730.871.08%16,159
Oct 22, 202530.7430.7930.2830.5430.54-1.10%35,331
Oct 21, 202530.8230.9630.7230.8830.88-0.74%34,180
Oct 20, 202531.1831.1830.9431.1131.110.84%11,587
Oct 17, 202530.7530.8730.5230.8530.850.23%35,947
Oct 16, 202531.0431.3930.7830.7830.78-0.87%13,431
Oct 15, 202531.2431.5130.8231.0531.050.41%49,107
Oct 14, 202530.9831.2430.4130.9330.920.05%44,842
Oct 13, 202530.9431.0130.7530.9130.912.22%16,431
Oct 10, 202531.3331.3330.2430.2430.24-2.95%38,130
Oct 9, 202531.2931.3230.8731.1631.160.46%28,814
Oct 8, 202531.2031.2030.9531.0231.020.67%19,782
Oct 7, 202530.9231.0930.7530.8130.81-0.29%24,044
Oct 6, 202531.1131.1130.8030.9030.900.13%16,422
Oct 3, 202531.2131.2130.8130.8630.860.06%26,576
Oct 2, 202531.1731.1730.7630.8430.84-0.13%26,760
Oct 1, 202530.2530.9530.2530.8830.880.60%38,032
Sep 30, 202530.4030.7030.4030.7030.700.43%23,059
Sep 29, 202530.4630.7630.4630.5730.560.41%31,563
Sep 26, 202530.4430.5430.2730.4430.440.31%27,017
Sep 25, 202530.3630.4830.2030.3530.35-0.52%29,022
Sep 24, 202530.3630.6730.3630.5130.50-0.49%10,831
Sep 23, 202530.8730.9530.5230.6530.65-0.64%18,547
Sep 22, 202530.3730.9230.3730.8530.850.53%16,053
Sep 19, 202530.5130.7430.4930.6930.690.22%25,210
Sep 18, 202530.3530.7430.3530.6230.620.70%16,040
Sep 17, 202530.2730.4730.2730.4130.41-0.29%65,570
Sep 16, 202530.2330.5430.2330.5030.500.13%22,544
Sep 15, 202530.4230.5630.3730.4630.460.53%20,440
Sep 12, 202530.1330.4030.0930.3030.300.38%18,216
Sep 11, 202529.9930.2729.8930.1830.180.83%39,527
Sep 10, 202530.0030.0029.7629.9329.930.44%35,342
Sep 9, 202529.7729.8729.6629.8029.800.30%26,165
Sep 8, 202529.8129.8429.6229.7129.710.12%19,231
Sep 5, 202529.7129.9929.5529.6829.680.20%19,586
Sep 4, 202529.3329.6829.3329.6229.620.53%91,286
Sep 3, 202529.6529.6529.3129.4629.460.30%27,338
Sep 2, 202529.6829.6829.2029.3729.37-0.25%72,530
Aug 29, 202529.6829.8029.4429.4529.45-1.28%109,963
Aug 28, 202529.8029.8729.6829.8329.83-0.11%23,083
Aug 27, 202529.3129.8829.3129.8629.860.17%35,778
Aug 26, 202529.6829.8529.6129.8129.810.81%11,214
Aug 25, 202529.4529.7629.4529.5729.57-0.30%30,045
Aug 22, 202529.0329.7929.0329.6629.661.01%39,262
Aug 21, 202529.4229.4329.2929.3629.36-0.17%14,668
Aug 20, 202529.3029.4829.3029.4129.41-0.28%13,521
Aug 19, 202529.7429.7429.4529.4929.49-0.91%26,062
Aug 18, 202529.9629.9629.5829.7729.77-0.07%15,370
Aug 15, 202530.1430.1429.7529.7929.79-1.07%17,153
Aug 14, 202530.0430.1829.9530.1130.110.06%20,371
Aug 13, 202530.4630.4629.9530.0930.09-0.12%18,444
Aug 12, 202529.6030.1829.6030.1330.131.22%61,634
Aug 11, 202529.6729.9529.6729.7729.76-0.23%20,163
Aug 8, 202529.7829.9429.6829.8429.830.21%63,392
Aug 7, 202530.1130.1129.6629.7729.770.02%15,026
Aug 6, 202529.7229.8529.5729.7729.760.05%23,024
Aug 5, 202529.8330.0029.6329.7529.75-0.66%13,420
Aug 4, 202529.6430.0029.6429.9529.951.12%17,385
Aug 1, 202529.3929.7629.3929.6229.62-0.70%12,851
Jul 31, 202530.1630.1929.8029.8329.83-0.51%14,858
Jul 30, 202529.9530.1829.8329.9829.980.53%15,255
Jul 29, 202529.9030.1829.7429.8229.82-0.53%21,080
Jul 28, 202530.0030.0029.8429.9829.980.39%11,694
Jul 25, 202530.1130.1129.8029.8729.86-0.01%15,946
Jul 24, 202530.2130.2129.7829.8729.87-0.21%15,815
Jul 23, 202529.9529.9929.6929.9329.931.43%9,167
Jul 22, 202529.4729.6729.3829.5129.51-0.43%20,188
Jul 21, 202529.5629.8227.4929.6429.64-0.62%19,323
Jul 18, 202529.8529.9329.7229.8229.820.17%29,119
Jul 17, 202529.7929.9429.5729.7729.770.57%18,337