Skip to main content
Adaptive Hedged Multi-Asset Income ETF (AMAX)
NYSEARCA: AMAX · Real-Time Price · USD
8.02
-0.03 (-0.42%)
Dec 5, 2025, 4:00 PM EST - Market closed

AMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.068.078.008.028.02-0.36%10,986
Dec 4, 20258.058.078.038.058.05-0.19%14,214
Dec 3, 20258.058.098.058.068.060.19%4,690
Dec 2, 20258.048.078.008.058.050.50%24,997
Dec 1, 20258.018.017.968.018.010.19%28,168
Nov 28, 20257.978.027.977.997.99-0.30%13,460
Nov 26, 20258.008.037.958.018.010.07%6,980
Nov 25, 20258.008.017.968.017.94-0.14%20,560
Nov 24, 20257.888.027.888.027.951.49%25,502
Nov 21, 20257.817.937.817.907.84-7,476
Nov 20, 20258.018.037.897.907.84-0.74%18,943
Nov 19, 20257.998.017.947.967.90-0.61%6,536
Nov 18, 20257.978.037.968.017.940.55%331,544
Nov 17, 20258.038.047.967.977.90-0.75%10,221
Nov 14, 20257.998.057.968.037.96-0.57%36,916
Nov 13, 20258.148.148.068.078.01-0.91%6,295
Nov 12, 20258.168.168.138.158.08-0.18%5,740
Nov 11, 20258.178.208.138.168.09-0.31%349,767
Nov 10, 20258.198.208.148.198.121.24%52,650
Nov 7, 20258.078.118.058.098.020.06%10,221
Nov 6, 20258.098.158.058.088.010.25%52,410
Nov 5, 20258.028.138.028.067.990.19%9,547
Nov 4, 20258.008.108.008.057.98-0.98%37,951
Nov 3, 20258.138.148.118.138.06-0.25%30,839
Oct 31, 20258.178.188.118.158.080.15%19,740
Oct 30, 20258.158.178.128.138.07-1.78%17,207
Oct 29, 20258.348.348.188.288.150.12%37,185
Oct 28, 20258.318.328.228.278.14-0.12%8,689
Oct 27, 20258.308.308.228.288.15-0.24%11,399
Oct 24, 20258.328.358.258.308.160.21%18,060
Oct 23, 20258.318.348.248.288.15-0.20%13,951
Oct 22, 20258.248.308.218.308.160.01%12,000
Oct 21, 20258.348.368.298.308.16-1.44%21,381
Oct 20, 20258.388.428.388.428.281.08%9,787
Oct 17, 20258.368.408.318.338.19-0.83%33,112
Oct 16, 20258.428.428.378.408.260.36%27,587
Oct 15, 20258.388.438.338.378.230.31%47,219
Oct 14, 20258.318.388.278.348.21-0.07%61,817
Oct 13, 20258.308.378.288.358.211.33%20,620
Oct 10, 20258.268.298.218.248.110.22%20,955
Oct 9, 20258.338.338.218.228.09-1.00%40,084
Oct 8, 20258.308.358.258.318.170.36%61,754
Oct 7, 20258.288.308.258.288.14-0.24%50,111
Oct 6, 20258.028.338.028.308.160.46%18,692
Oct 3, 20258.248.328.248.268.12-0.46%7,496
Oct 2, 20258.298.308.158.308.160.62%21,284
Oct 1, 20258.228.258.208.248.110.60%21,616
Sep 30, 20258.198.218.128.208.060.49%24,653
Sep 29, 20258.128.198.098.168.02-0.55%41,523
Sep 26, 20258.218.218.168.208.000.74%74,954
Sep 25, 20258.158.198.088.147.94-0.49%52,998
Sep 24, 20258.228.228.188.187.98-0.85%9,946
Sep 23, 20258.208.288.208.258.050.39%36,409
Sep 22, 20258.198.258.148.228.020.37%11,814
Sep 19, 20258.218.228.128.197.990.48%15,681
Sep 18, 20258.098.188.098.157.950.17%4,223
Sep 17, 20258.168.238.108.147.94-0.18%33,938
Sep 16, 20258.158.208.158.157.95-0.04%5,009
Sep 15, 20258.118.188.098.157.950.47%21,439
Sep 12, 20258.168.168.088.127.920.07%4,041
Sep 11, 20258.118.148.078.117.910.17%48,563
Sep 10, 20258.118.128.038.107.900.63%25,249
Sep 9, 20258.018.088.018.047.85-0.07%6,671
Sep 8, 20258.028.058.008.057.850.50%7,867
Sep 5, 20257.988.057.988.017.810.62%3,747
Sep 4, 20257.927.997.927.967.77-0.11%11,963
Sep 3, 20257.998.027.977.977.780.25%14,344
Sep 2, 20257.888.017.887.957.760.19%53,249
Aug 29, 20257.947.987.937.947.74-0.44%156,529
Aug 28, 20257.938.037.917.977.78-0.25%11,627
Aug 27, 20257.998.017.957.997.730.13%41,110
Aug 26, 20257.977.987.977.987.720.06%1,011
Aug 25, 20257.977.997.977.987.72-0.44%53,472
Aug 22, 20257.938.037.938.017.750.95%78,349
Aug 21, 20257.947.957.917.947.680.13%11,299
Aug 20, 20257.927.957.907.937.670.19%450,766
Aug 19, 20257.957.957.917.917.65-0.57%4,036
Aug 18, 20257.987.987.947.967.70-0.19%5,818
Aug 15, 20257.957.997.957.977.71-0.01%18,971
Aug 14, 20257.957.977.957.977.71-0.29%3,550
Aug 13, 20258.018.017.997.997.740.04%1,192
Aug 12, 20258.028.027.977.997.730.05%84,577
Aug 11, 20258.008.017.977.997.73-0.06%20,752
Aug 8, 20257.968.027.967.997.730.33%95,503
Aug 7, 20258.048.047.947.977.710.14%32,848
Aug 6, 20257.927.977.917.967.700.57%40,978
Aug 5, 20257.947.947.917.917.650.18%2,920
Aug 4, 20257.837.927.837.907.640.59%36,390
Aug 1, 20257.897.897.817.857.60-0.44%3,886
Jul 31, 20257.937.967.897.897.630.11%20,695
Jul 30, 20257.927.947.887.887.62-1.30%2,849
Jul 29, 20257.988.027.977.987.660.06%10,836
Jul 28, 20258.008.007.977.987.65-0.25%10,978
Jul 25, 20257.948.017.948.007.67-0.14%9,178
Jul 24, 20258.008.028.008.017.680.26%12,359
Jul 23, 20258.048.047.997.997.66-0.34%2,366
Jul 22, 20257.988.017.978.017.690.34%8,541
Jul 21, 20257.848.037.847.997.660.50%10,435
Jul 18, 20257.967.977.957.957.62-0.46%10,381
Jul 17, 20257.997.997.957.987.66-0.22%6,103