Skip to main content
Adaptive Hedged Multi-Asset Income ETF (AMAX)
NYSEARCA: AMAX · Real-Time Price · USD
7.90
-0.14 (-1.74%)
Apr 28, 2026, 4:00 PM EDT - Market closed

AMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.908.017.907.907.90-1.68%36,887
Apr 27, 20268.048.127.988.048.04-270,310
Apr 24, 20268.008.078.008.048.040.44%49,375
Apr 23, 20268.058.057.968.008.00-0.37%17,798
Apr 22, 20267.978.087.978.038.031.65%16,357
Apr 21, 20267.998.087.907.907.90-1.06%12,171
Apr 20, 20267.928.107.587.997.990.15%529,471
Apr 17, 20268.058.057.957.977.970.16%27,507
Apr 16, 20267.967.967.927.967.960.13%69,994
Apr 15, 20267.947.977.927.957.950.13%70,059
Apr 14, 20267.887.977.887.947.940.89%55,128
Apr 13, 20267.907.917.847.877.87-0.13%76,027
Apr 10, 20267.917.917.857.887.880.13%29,470
Apr 9, 20267.877.907.817.877.870.64%144,098
Apr 8, 20267.877.937.807.827.820.64%20,327
Apr 7, 20267.747.787.707.777.770.52%18,895
Apr 6, 20267.807.807.727.737.73-0.39%21,488
Apr 2, 20267.717.767.657.767.760.32%44,911
Apr 1, 20267.787.787.717.747.740.72%13,251
Mar 31, 20267.667.727.627.687.681.59%57,683
Mar 30, 20267.647.647.557.567.56-1.69%109,697
Mar 27, 20267.657.717.657.697.610.39%92,917
Mar 26, 20267.737.747.667.667.58-1.10%27,897
Mar 25, 20267.757.797.747.757.670.85%24,266
Mar 24, 20267.687.717.647.687.60-0.45%9,955
Mar 23, 20267.657.757.657.727.640.46%19,433
Mar 20, 20267.727.767.687.687.60-1.03%14,718
Mar 19, 20267.777.807.737.767.68-1.40%19,718
Mar 18, 20267.927.947.877.877.79-1.62%22,454
Mar 17, 20268.008.027.988.007.92-8,542
Mar 16, 20267.938.007.938.007.921.27%17,093
Mar 13, 20267.957.967.907.907.82-1.00%26,244
Mar 12, 20268.028.027.957.987.90-0.62%41,869
Mar 11, 20268.038.057.988.037.95-0.50%36,807
Mar 10, 20268.038.128.028.077.990.12%152,462
Mar 9, 20268.038.077.948.067.980.25%262,215
Mar 6, 20268.038.068.018.047.96-0.37%14,279
Mar 5, 20268.098.108.028.077.99-0.31%18,226
Mar 4, 20268.108.128.098.108.010.43%41,811
Mar 3, 20268.068.087.988.067.98-1.71%55,602
Mar 2, 20268.168.208.128.208.120.49%66,134
Feb 27, 20268.158.168.128.168.080.37%30,377
Feb 26, 20268.158.158.108.138.05-1.09%37,884
Feb 25, 20268.258.258.198.228.060.37%16,512
Feb 24, 20268.098.198.098.198.030.43%55,917
Feb 23, 20268.108.208.108.167.990.68%39,704
Feb 20, 20268.148.158.078.107.94-0.12%262,931
Feb 19, 20268.098.128.018.117.950.56%15,031
Feb 18, 20268.098.118.058.077.910.45%20,249
Feb 17, 20268.028.067.998.037.87-0.57%15,838
Feb 13, 20268.008.128.008.087.910.94%41,070
Feb 12, 20268.088.127.998.007.84-1.72%28,462
Feb 11, 20268.078.148.078.147.980.25%14,699
Feb 10, 20268.118.138.108.127.96-0.18%27,952
Feb 9, 20268.058.158.058.147.970.93%17,604
Feb 6, 20267.978.067.978.067.901.38%9,745
Feb 5, 20267.957.987.937.957.79-0.80%16,534
Feb 4, 20268.088.097.988.017.86-1.06%56,667
Feb 3, 20268.038.108.008.107.941.19%21,835
Feb 2, 20268.078.077.988.017.85-0.74%25,666
Jan 30, 20268.148.188.018.077.91-2.30%37,642
Jan 29, 20268.368.368.188.268.09-2.02%20,383
Jan 28, 20268.358.448.358.438.180.98%22,295
Jan 27, 20268.338.358.298.348.100.46%48,262
Jan 26, 20268.358.358.298.318.060.16%58,253
Jan 23, 20268.228.328.228.298.050.44%60,900
Jan 22, 20268.238.268.208.268.010.93%29,197
Jan 21, 20268.198.248.128.187.940.49%116,684
Jan 20, 20268.108.168.108.147.900.25%24,429
Jan 16, 20268.148.168.108.127.88-0.21%18,678
Jan 15, 20268.168.168.128.147.90-0.04%45,278
Jan 14, 20268.138.168.098.147.900.25%207,567
Jan 13, 20268.098.138.098.127.880.37%183,551
Jan 12, 20268.008.128.008.097.850.60%79,174
Jan 9, 20268.018.067.988.047.800.20%3,603
Jan 8, 20267.978.037.978.037.790.21%9,304
Jan 7, 20267.988.027.988.017.77-0.11%20,529
Jan 6, 20267.998.037.998.027.780.16%321,312
Jan 5, 20267.828.037.828.017.771.57%10,319
Jan 2, 20267.917.947.857.887.65-0.24%15,457
Dec 31, 20257.957.967.887.907.67-0.49%32,911
Dec 30, 20257.917.977.917.947.70-1.01%32,546
Dec 29, 20258.038.047.978.027.72-0.93%23,480
Dec 26, 20258.118.128.108.107.790.25%2,618
Dec 24, 20258.098.108.038.087.77-43,128
Dec 23, 20258.098.098.058.087.77-1,595
Dec 22, 20258.108.118.088.087.770.62%8,409
Dec 19, 20258.038.058.008.037.720.77%19,538
Dec 18, 20257.998.047.967.967.66-0.01%24,416
Dec 17, 20257.998.017.947.977.66-0.39%15,187
Dec 16, 20257.988.017.958.007.690.33%108,980
Dec 15, 20258.058.057.957.977.67-0.72%29,912
Dec 12, 20258.068.068.018.037.72-0.64%10,374
Dec 11, 20258.038.098.038.087.77-0.04%7,220
Dec 10, 20257.978.107.978.087.780.35%7,116
Dec 9, 20258.028.088.028.067.750.75%6,747
Dec 8, 20258.038.057.978.007.69-0.26%480,976
Dec 5, 20258.068.078.008.027.71-0.36%10,986
Dec 4, 20258.058.078.038.057.74-0.19%14,214
Dec 3, 20258.058.098.058.067.760.19%4,690