MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AGOX — Adaptive Alpha Opportunities ETF
NYSE ArcaAdaptive Alpha Opportunities ETF
$33.35
-0.01(-0.04%)
- O
- 33.05
- H
- 33.59
- L
- 33.05
- V
- 36.19K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$33.35
Period Return+39.48%
Period High$35.80
Period Low$23.51
Avg Daily Volume53.7K
Total Trading Days365
AGOX — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $33.05 | $33.59 | $33.05 | $33.35 | $-0.01 | -0.04% | 36,194 | $33.26 | $33.05 $33.59 |
| Sep 30, 2026 | $33.09 | $33.64 | $33.09 | $33.36 | +$0.03 | +0.10% | 11,043 | $33.45 | $33.09 $33.64 |
| Sep 29, 2026 | $33.34 | $33.52 | $33.24 | $33.33 | +$0.07 | +0.21% | 64,095 | $33.34 | $33.24 $33.52 |
| Sep 28, 2026 | $33.27 | $33.45 | $33.26 | $33.26 | $-0.40 | -1.18% | 7,095 | $33.36 | $33.26 $33.45 |
| Sep 25, 2026 | $33.71 | $33.80 | $33.45 | $33.66 | $-0.01 | -0.02% | 205,809 | $33.65 | $33.45 $33.80 |
| Sep 24, 2026 | $33.28 | $33.71 | $33.27 | $33.67 | $-0.00 | -0.01% | 14,851 | $33.41 | $33.27 $33.71 |
| Sep 23, 2026 | $33.74 | $33.85 | $33.49 | $33.67 | $-0.46 | -1.35% | 17,926 | $33.70 | $33.49 $33.85 |
| Sep 22, 2026 | $33.72 | $34.20 | $33.72 | $34.13 | +$0.07 | +0.22% | 56,646 | $33.86 | $33.72 $34.20 |
| Sep 21, 2026 | $33.20 | $34.12 | $33.20 | $34.06 | +$1.08 | +3.27% | 20,517 | $33.90 | $33.20 $34.12 |
| Sep 18, 2026 | $33.36 | $33.36 | $32.70 | $32.98 | +$0.03 | +0.11% | 12,889 | $32.94 | $32.70 $33.36 |
| Sep 17, 2026 | $32.78 | $33.05 | $32.78 | $32.94 | +$0.24 | +0.74% | 9,127 | $32.92 | $32.78 $33.05 |
| Sep 16, 2026 | $32.93 | $32.93 | $32.41 | $32.70 | $-0.06 | -0.18% | 28,170 | $32.60 | $32.41 $32.93 |
| Sep 15, 2026 | $32.78 | $32.88 | $32.54 | $32.76 | $-0.06 | -0.17% | 9,337 | $32.72 | $32.54 $32.88 |
| Sep 14, 2026 | $32.68 | $32.99 | $32.59 | $32.81 | $-0.50 | -1.49% | 32,054 | $32.76 | $32.59 $32.99 |
| Sep 11, 2026 | $33.21 | $33.40 | $33.04 | $33.31 | +$0.27 | +0.82% | 18,807 | $33.29 | $33.04 $33.40 |
| Sep 10, 2026 | $33.09 | $33.22 | $33.00 | $33.04 | $-0.38 | -1.14% | 113,958 | $33.10 | $33.00 $33.22 |
| Sep 9, 2026 | $33.55 | $33.66 | $33.37 | $33.42 | $-0.14 | -0.42% | 97,350 | $33.51 | $33.37 $33.66 |
| Sep 8, 2026 | $33.73 | $33.77 | $33.51 | $33.56 | $-0.03 | -0.09% | 22,818 | $33.61 | $33.51 $33.77 |
| Sep 4, 2026 | $33.65 | $34.02 | $33.56 | $33.59 | $-0.25 | -0.74% | 13,965 | $33.83 | $33.56 $34.02 |
| Sep 3, 2026 | $33.48 | $34.02 | $33.48 | $33.84 | +$0.55 | +1.65% | 20,897 | $33.84 | $33.48 $34.02 |
| Sep 2, 2026 | $33.01 | $33.47 | $33.01 | $33.29 | +$0.05 | +0.16% | 7,480 | $33.24 | $33.01 $33.47 |
| Sep 1, 2026 | $33.36 | $33.36 | $33.17 | $33.24 | $-0.45 | -1.35% | 8,487 | $33.23 | $33.17 $33.36 |
| Aug 31, 2026 | $33.47 | $33.69 | $33.38 | $33.69 | $-0.04 | -0.11% | 20,734 | $33.51 | $33.38 $33.69 |
| Aug 28, 2026 | $33.84 | $34.09 | $33.69 | $33.73 | $-0.32 | -0.95% | 5,183 | $33.86 | $33.69 $34.09 |
| Aug 27, 2026 | $34.18 | $34.24 | $33.58 | $34.05 | +$0.10 | +0.30% | 17,503 | $34.03 | $33.58 $34.24 |
| Aug 26, 2026 | $33.47 | $34.01 | $33.47 | $33.95 | +$0.14 | +0.43% | 12,348 | $33.81 | $33.47 $34.01 |
| Aug 25, 2026 | $33.82 | $33.97 | $33.60 | $33.81 | $-0.04 | -0.13% | 21,150 | $33.83 | $33.60 $33.97 |
| Aug 24, 2026 | $34.27 | $34.27 | $33.45 | $33.85 | $-0.17 | -0.50% | 89,192 | $33.82 | $33.45 $34.27 |
| Aug 21, 2026 | $34.05 | $34.27 | $33.76 | $34.02 | $-0.20 | -0.58% | 14,427 | $34.11 | $33.76 $34.27 |
| Aug 20, 2026 | $33.73 | $34.28 | $33.72 | $34.22 | +$0.12 | +0.36% | 23,470 | $34.14 | $33.72 $34.28 |