Skip to main content
Adaptive Hedged Multi-Asset Income ETF (AMAX)
NYSEARCA: AMAX · Real-Time Price · USD
8.04
-0.03 (-0.37%)
Mar 6, 2026, 4:00 PM EST - Market closed

AMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.038.068.018.048.04-0.37%14,279
Mar 5, 20268.098.108.028.078.07-0.31%18,226
Mar 4, 20268.108.128.098.108.100.43%41,811
Mar 3, 20268.068.087.988.068.06-1.71%55,598
Mar 2, 20268.168.208.128.208.200.49%66,124
Feb 27, 20268.158.168.128.168.160.37%30,375
Feb 26, 20268.158.158.108.138.13-1.09%37,884
Feb 25, 20268.258.258.198.228.140.37%16,512
Feb 24, 20268.098.198.098.198.110.43%55,917
Feb 23, 20268.108.208.108.168.070.68%39,704
Feb 20, 20268.148.158.078.108.02-0.12%262,931
Feb 19, 20268.098.128.018.118.030.56%15,031
Feb 18, 20268.098.118.058.077.980.45%20,249
Feb 17, 20268.028.067.998.037.95-0.57%15,838
Feb 13, 20268.008.128.008.087.990.94%41,070
Feb 12, 20268.088.127.998.007.92-1.72%28,462
Feb 11, 20268.078.148.078.148.060.25%14,699
Feb 10, 20268.118.138.108.128.04-0.18%27,952
Feb 9, 20268.058.158.058.148.050.93%17,604
Feb 6, 20267.978.067.978.067.981.38%9,745
Feb 5, 20267.957.987.937.957.87-0.80%16,534
Feb 4, 20268.088.097.988.017.93-1.06%56,667
Feb 3, 20268.038.108.008.108.021.19%21,835
Feb 2, 20268.078.077.988.017.93-0.74%25,666
Jan 30, 20268.148.188.018.077.99-2.30%37,642
Jan 29, 20268.368.368.188.268.17-2.02%20,383
Jan 28, 20268.358.448.358.438.260.98%22,295
Jan 27, 20268.338.358.298.348.180.46%48,262
Jan 26, 20268.358.358.298.318.140.16%58,253
Jan 23, 20268.228.328.228.298.130.44%60,900
Jan 22, 20268.238.268.208.268.090.93%29,197
Jan 21, 20268.198.248.128.188.020.49%116,684
Jan 20, 20268.108.168.108.147.980.25%24,429
Jan 16, 20268.148.168.108.127.96-0.21%18,678
Jan 15, 20268.168.168.128.147.98-0.04%45,278
Jan 14, 20268.138.168.098.147.980.25%207,567
Jan 13, 20268.098.138.098.127.960.37%183,551
Jan 12, 20268.008.128.008.097.930.60%79,174
Jan 9, 20268.018.067.988.047.880.20%3,603
Jan 8, 20267.978.037.978.037.870.21%9,304
Jan 7, 20267.988.027.988.017.85-0.11%20,529
Jan 6, 20267.998.037.998.027.860.16%321,312
Jan 5, 20267.828.037.828.017.851.57%10,319
Jan 2, 20267.917.947.857.887.72-0.24%15,457
Dec 31, 20257.957.967.887.907.74-0.49%32,911
Dec 30, 20257.917.977.917.947.78-1.01%32,546
Dec 29, 20258.038.047.978.027.80-0.93%23,480
Dec 26, 20258.118.128.108.107.870.25%2,618
Dec 24, 20258.098.108.038.087.85-43,128
Dec 23, 20258.098.098.058.087.85-1,595
Dec 22, 20258.108.118.088.087.850.62%8,409
Dec 19, 20258.038.058.008.037.800.77%19,538
Dec 18, 20257.998.047.967.967.74-0.01%24,416
Dec 17, 20257.998.017.947.977.74-0.39%15,187
Dec 16, 20257.988.017.958.007.770.33%108,980
Dec 15, 20258.058.057.957.977.75-0.72%29,912
Dec 12, 20258.068.068.018.037.80-0.64%10,374
Dec 11, 20258.038.098.038.087.85-0.04%7,220
Dec 10, 20257.978.107.978.087.860.35%7,116
Dec 9, 20258.028.088.028.067.830.75%6,747
Dec 8, 20258.038.057.978.007.77-0.26%480,976
Dec 5, 20258.068.078.008.027.79-0.36%10,986
Dec 4, 20258.058.078.038.057.82-0.19%14,214
Dec 3, 20258.058.098.058.067.830.19%4,690
Dec 2, 20258.048.078.008.057.820.50%24,998
Dec 1, 20258.018.017.968.017.780.19%28,168
Nov 28, 20257.978.027.977.997.77-0.30%13,465
Nov 26, 20258.008.037.958.017.790.07%6,980
Nov 25, 20258.008.017.968.017.72-0.14%20,560
Nov 24, 20257.888.027.888.027.731.49%25,502
Nov 21, 20257.817.937.817.907.62-7,476
Nov 20, 20258.018.037.897.907.62-0.74%18,943
Nov 19, 20257.998.017.947.967.67-0.61%6,536
Nov 18, 20257.978.037.968.017.720.55%331,544
Nov 17, 20258.038.047.967.977.68-0.75%10,221
Nov 14, 20257.998.057.968.037.74-0.57%36,916
Nov 13, 20258.148.148.068.077.78-0.91%6,295
Nov 12, 20258.168.168.138.157.85-0.18%5,740
Nov 11, 20258.178.208.138.167.87-0.31%349,767
Nov 10, 20258.198.208.148.197.891.24%52,650
Nov 7, 20258.078.118.058.097.790.06%10,221
Nov 6, 20258.098.158.058.087.790.25%52,410
Nov 5, 20258.028.138.028.067.770.19%9,547
Nov 4, 20258.008.108.008.057.76-0.98%37,951
Nov 3, 20258.138.148.118.137.83-0.25%30,839
Oct 31, 20258.178.188.118.157.850.15%19,740
Oct 30, 20258.158.178.128.137.84-1.78%17,207
Oct 29, 20258.348.348.188.287.920.12%37,185
Oct 28, 20258.318.328.228.277.91-0.12%8,689
Oct 27, 20258.308.308.228.287.92-0.24%11,399
Oct 24, 20258.328.358.258.307.940.21%18,060
Oct 23, 20258.318.348.248.287.92-0.20%13,951
Oct 22, 20258.248.308.218.307.940.01%12,000
Oct 21, 20258.348.368.298.307.93-1.44%21,381
Oct 20, 20258.388.428.388.428.051.08%9,787
Oct 17, 20258.368.408.318.337.96-0.83%33,112
Oct 16, 20258.428.428.378.408.030.36%27,587
Oct 15, 20258.388.438.338.378.000.31%47,219
Oct 14, 20258.318.388.278.347.98-0.07%61,817
Oct 13, 20258.308.378.288.357.981.33%20,620