Adaptive Alpha Opportunities ETF (AGOX)
NYSEARCA: AGOX · Real-Time Price · USD
31.70
-0.39 (-1.22%)
At close: Apr 28, 2026, 4:00 PM EDT
31.70
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
AGOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.46 | 32.20 | 31.46 | 31.70 | 31.70 | -1.22% | 40,438 |
| Apr 27, 2026 | 32.71 | 32.71 | 31.94 | 32.09 | 32.09 | -0.93% | 27,706 |
| Apr 24, 2026 | 32.32 | 32.95 | 31.86 | 32.39 | 32.39 | -0.43% | 96,974 |
| Apr 23, 2026 | 32.06 | 32.58 | 31.45 | 32.53 | 32.53 | 1.02% | 53,094 |
| Apr 22, 2026 | 31.65 | 32.84 | 31.65 | 32.20 | 32.20 | -0.53% | 28,228 |
| Apr 21, 2026 | 32.20 | 32.37 | 31.70 | 32.37 | 32.37 | 2.83% | 142,080 |
| Apr 20, 2026 | 30.00 | 32.43 | 30.00 | 31.48 | 31.48 | -2.51% | 107,025 |
| Apr 17, 2026 | 31.93 | 32.44 | 31.63 | 32.29 | 32.29 | 1.89% | 39,396 |
| Apr 16, 2026 | 30.96 | 31.86 | 30.91 | 31.69 | 31.69 | 1.41% | 85,513 |
| Apr 15, 2026 | 30.11 | 31.25 | 30.11 | 31.25 | 31.25 | 3.75% | 59,697 |
| Apr 14, 2026 | 28.98 | 30.93 | 28.98 | 30.12 | 30.12 | 4.69% | 80,996 |
| Apr 13, 2026 | 28.29 | 29.14 | 28.08 | 28.77 | 28.77 | 1.84% | 39,819 |
| Apr 10, 2026 | 28.55 | 29.01 | 28.24 | 28.25 | 28.25 | -0.18% | 70,536 |
| Apr 9, 2026 | 28.28 | 28.90 | 27.98 | 28.30 | 28.30 | -1.43% | 240,395 |
| Apr 8, 2026 | 27.72 | 28.91 | 27.72 | 28.71 | 28.71 | 5.78% | 36,232 |
| Apr 7, 2026 | 26.79 | 27.14 | 26.64 | 27.14 | 27.14 | 0.97% | 40,235 |
| Apr 6, 2026 | 27.37 | 27.37 | 26.80 | 26.88 | 26.88 | -1.50% | 60,414 |
| Apr 2, 2026 | 27.19 | 27.29 | 26.55 | 27.29 | 27.29 | 1.26% | 67,878 |
| Apr 1, 2026 | 27.36 | 27.56 | 26.50 | 26.95 | 26.95 | 1.24% | 234,473 |
| Mar 31, 2026 | 25.93 | 26.85 | 25.93 | 26.62 | 26.62 | 3.30% | 25,782 |
| Mar 30, 2026 | 27.00 | 27.00 | 25.65 | 25.77 | 25.77 | -4.17% | 60,348 |
| Mar 27, 2026 | 26.24 | 27.00 | 26.16 | 26.89 | 26.89 | 1.20% | 98,405 |
| Mar 26, 2026 | 26.81 | 27.00 | 26.36 | 26.57 | 26.57 | -0.56% | 110,318 |
| Mar 25, 2026 | 26.91 | 27.52 | 26.67 | 26.72 | 26.72 | 0.45% | 29,098 |
| Mar 24, 2026 | 27.07 | 27.17 | 26.55 | 26.60 | 26.60 | -1.48% | 19,703 |
| Mar 23, 2026 | 27.11 | 27.45 | 26.90 | 27.00 | 27.00 | 1.55% | 44,009 |
| Mar 20, 2026 | 26.68 | 26.98 | 26.29 | 26.59 | 26.59 | -0.24% | 20,484 |
| Mar 19, 2026 | 26.83 | 26.95 | 26.47 | 26.65 | 26.65 | -0.30% | 13,323 |
| Mar 18, 2026 | 27.26 | 27.26 | 26.73 | 26.73 | 26.73 | -1.80% | 143,867 |
| Mar 17, 2026 | 27.17 | 27.62 | 26.99 | 27.22 | 27.22 | 0.55% | 116,791 |
| Mar 16, 2026 | 26.87 | 27.39 | 26.87 | 27.07 | 27.07 | -0.26% | 18,593 |
| Mar 13, 2026 | 27.66 | 27.76 | 27.14 | 27.14 | 27.14 | -2.02% | 173,733 |
| Mar 12, 2026 | 28.01 | 28.03 | 27.57 | 27.70 | 27.70 | -0.75% | 26,737 |
| Mar 11, 2026 | 28.28 | 28.29 | 27.89 | 27.91 | 27.91 | -1.06% | 14,325 |
| Mar 10, 2026 | 27.79 | 28.46 | 27.75 | 28.21 | 28.21 | 0.43% | 45,739 |
| Mar 9, 2026 | 28.01 | 28.37 | 27.46 | 28.09 | 28.09 | -0.39% | 149,923 |
| Mar 6, 2026 | 28.22 | 28.27 | 27.99 | 28.20 | 28.20 | -0.21% | 25,972 |
| 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 |