Adaptive Alpha Opportunities ETF (AGOX)

24.77Last Price

-0.48 (-1.91%)Change

Date Range:

2024-12-11 - 2025-03-11

Date	Open	High	Low	Close	Volume	Adjusted Close
3/10/2025	25.70	25.70	24.41	25.25	37,614	25.25
3/07/2025	25.99	25.99	25.32	25.75	55,526	25.75
3/06/2025	26.47	26.52	25.82	26.08	60,723	26.08
3/05/2025	26.59	26.95	26.19	26.79	32,535	26.79
3/04/2025	26.45	27.02	25.81	26.28	42,820	26.28
3/03/2025	27.64	27.64	26.33	26.48	100,192	26.48
2/28/2025	27.27	27.48	26.87	27.34	18,106	27.34
2/27/2025	27.87	27.87	27.08	27.28	12,557	27.28
2/26/2025	27.19	28.04	27.19	27.47	43,208	27.47
2/25/2025	27.74	27.74	27.16	27.39	42,781	27.39
2/24/2025	28.61	28.61	27.48	27.76	28,920	27.76
2/21/2025	28.92	28.92	27.74	28.19	14,725	28.19
2/20/2025	28.61	28.70	28.30	28.69	13,567	28.69
2/19/2025	28.96	28.96	28.54	28.61	24,275	28.61
2/18/2025	28.79	29.07	26.19	28.98	24,868	28.98
2/14/2025	28.12	28.64	28.10	28.44	19,291	28.44
2/13/2025	28.16	28.39	28.02	28.39	16,766	28.39
2/12/2025	27.96	28.24	27.87	28.07	19,072	28.07
2/11/2025	28.22	28.40	28.03	28.40	21,820	28.40
2/10/2025	28.42	28.57	28.13	28.57	18,107	28.57
2/07/2025	28.53	28.53	27.93	28.33	18,449	28.33
2/06/2025	28.19	28.61	27.97	28.38	35,659	28.38
2/05/2025	27.66	28.19	27.66	28.19	14,640	28.19
2/04/2025	27.58	27.90	27.48	27.89	25,218	27.89
2/03/2025	26.93	27.71	26.93	27.41	34,258	27.41
1/31/2025	28.10	28.38	27.53	27.94	34,763	27.94
1/30/2025	28.24	28.24	27.67	28.02	23,651	28.02
1/29/2025	28.04	28.18	27.77	27.95	43,111	27.95
1/28/2025	27.70	28.33	27.09	28.10	29,020	28.10
1/27/2025	28.35	28.35	27.29	27.61	26,198	27.61
1/24/2025	29.16	29.21	28.69	28.74	34,499	28.74
1/23/2025	28.77	29.41	28.29	29.41	17,099	29.41
1/22/2025	29.00	29.37	28.70	29.04	41,687	29.04
1/21/2025	28.50	28.90	28.29	28.49	28,330	28.49
1/17/2025	27.52	28.34	27.52	28.17	53,036	28.17
1/16/2025	27.46	28.02	27.46	27.71	14,782	27.71
1/15/2025	27.42	28.00	27.42	27.77	34,650	27.77
1/14/2025	27.38	27.45	26.98	27.39	64,913	27.39
1/13/2025	26.66	27.09	26.53	27.09	32,796	27.09
1/10/2025	27.61	27.61	26.30	26.93	42,547	26.93
1/08/2025	27.20	27.41	27.02	27.23	13,782	27.23
1/07/2025	27.78	27.78	27.04	27.21	63,939	27.21
1/06/2025	27.94	28.02	27.55	27.85	52,492	27.85
1/03/2025	27.31	27.81	27.10	27.44	62,955	27.44
1/02/2025	26.98	27.54	26.98	27.54	69,589	27.54
12/31/2024	27.38	0.00	27.38	27.16	0	27.16
12/30/2024	27.30	27.47	26.87	27.38	40,173	27.38
12/27/2024	27.76	27.82	27.38	27.82	99,793	27.82
12/26/2024	27.99	28.11	27.80	28.11	19,859	28.11
12/24/2024	27.85	28.05	27.67	27.96	17,101	27.96
12/23/2024	27.72	27.83	27.14	27.82	125,017	27.82
12/20/2024	26.70	27.71	25.21	27.44	97,731	27.44
12/19/2024	28.51	28.51	28.08	28.38	38,902	27.31
12/18/2024	29.54	29.54	27.90	28.73	74,677	27.65
12/17/2024	29.25	29.40	28.96	28.96	17,037	27.87
12/16/2024	29.66	29.66	29.26	29.26	15,911	28.16
12/13/2024	29.58	29.58	29.12	29.30	18,697	28.20
12/12/2024	29.57	29.59	29.20	29.20	14,614	28.10
12/11/2024	29.32	29.69	29.19	29.67	29,253	28.55