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%
AMAX — Adaptive Hedged Multi-Asset Income ETF
NYSE ArcaAdaptive Hedged Multi-Asset Income ETF
$7.47
+0.09(+1.22%)
- O
- 7.39
- H
- 7.47
- L
- 7.39
- V
- 20.82K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$7.47
Period Return+2.71%
Period High$8.50
Period Low$7.24
Avg Daily Volume42.0K
Total Trading Days365
AMAX — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $7.39 | $7.47 | $7.39 | $7.47 | +$0.09 | +1.22% | 20,820 | $7.41 | $7.39 $7.47 |
| Sep 30, 2026 | $7.43 | $7.46 | $7.38 | $7.38 | +$0.00 | +0.00% | 41,461 | $7.43 | $7.38 $7.46 |
| Sep 29, 2026 | $7.39 | $7.46 | $7.38 | $7.38 | $-0.13 | -1.73% | 34,841 | $7.40 | $7.38 $7.46 |
| Sep 28, 2026 | $7.53 | $7.53 | $7.46 | $7.51 | $-0.07 | -0.99% | 15,360 | $7.50 | $7.46 $7.53 |
| Sep 25, 2026 | $7.62 | $7.62 | $7.55 | $7.59 | $-0.02 | -0.26% | 5,252 | $7.58 | $7.55 $7.62 |
| Sep 24, 2026 | $7.59 | $7.61 | $7.54 | $7.61 | +$0.00 | +0.00% | 15,884 | $7.58 | $7.54 $7.61 |
| Sep 23, 2026 | $7.66 | $7.66 | $7.59 | $7.61 | $-0.08 | -1.02% | 10,231 | $7.62 | $7.59 $7.66 |
| Sep 22, 2026 | $7.66 | $7.70 | $7.63 | $7.68 | +$0.01 | +0.15% | 30,776 | $7.67 | $7.63 $7.70 |
| Sep 21, 2026 | $7.65 | $7.68 | $7.62 | $7.67 | +$0.05 | +0.63% | 11,346 | $7.65 | $7.62 $7.68 |
| Sep 18, 2026 | $7.58 | $7.63 | $7.58 | $7.62 | +$0.06 | +0.79% | 8,509 | $7.61 | $7.58 $7.63 |
| Sep 17, 2026 | $7.52 | $7.58 | $7.52 | $7.56 | +$0.09 | +1.26% | 5,025 | $7.56 | $7.52 $7.58 |
| Sep 16, 2026 | $7.53 | $7.55 | $7.43 | $7.47 | $-0.02 | -0.27% | 143,053 | $7.50 | $7.43 $7.55 |
| Sep 15, 2026 | $7.54 | $7.54 | $7.49 | $7.49 | $-0.04 | -0.53% | 48,722 | $7.52 | $7.49 $7.54 |
| Sep 14, 2026 | $7.56 | $7.57 | $7.50 | $7.53 | $-0.04 | -0.53% | 23,354 | $7.53 | $7.50 $7.57 |
| Sep 11, 2026 | $7.54 | $7.61 | $7.54 | $7.57 | +$0.07 | +0.93% | 47,994 | $7.59 | $7.54 $7.61 |
| Sep 10, 2026 | $7.50 | $7.59 | $7.50 | $7.50 | $-0.06 | -0.79% | 310,500 | $7.55 | $7.50 $7.59 |
| Sep 9, 2026 | $7.58 | $7.62 | $7.56 | $7.56 | $-0.02 | -0.26% | 24,836 | $7.58 | $7.56 $7.62 |
| Sep 8, 2026 | $7.61 | $7.61 | $7.58 | $7.58 | $-0.03 | -0.39% | 8,633 | $7.60 | $7.58 $7.61 |
| Sep 4, 2026 | $7.60 | $7.64 | $7.57 | $7.61 | $-0.02 | -0.26% | 287,987 | $7.57 | $7.57 $7.64 |
| Sep 3, 2026 | $7.57 | $7.65 | $7.57 | $7.63 | +$0.09 | +1.19% | 146,735 | $7.63 | $7.57 $7.65 |
| Sep 2, 2026 | $7.57 | $7.59 | $7.54 | $7.54 | $-0.02 | -0.26% | 227,564 | $7.58 | $7.54 $7.59 |
| Sep 1, 2026 | $7.75 | $7.75 | $7.53 | $7.56 | $-0.03 | -0.40% | 386,246 | $7.56 | $7.53 $7.75 |
| Aug 31, 2026 | $7.57 | $7.62 | $7.57 | $7.59 | $-0.02 | -0.26% | 168,815 | $7.60 | $7.57 $7.62 |
| Aug 28, 2026 | $7.63 | $7.64 | $7.53 | $7.61 | $-0.13 | -1.68% | 34,815 | $7.60 | $7.53 $7.64 |
| Aug 27, 2026 | $7.63 | $7.75 | $7.63 | $7.74 | +$0.12 | +1.57% | 36,762 | $7.71 | $7.63 $7.75 |
| Aug 26, 2026 | $7.68 | $7.70 | $7.60 | $7.62 | $-0.10 | -1.30% | 131,213 | $7.69 | $7.60 $7.70 |
| Aug 25, 2026 | $7.70 | $7.72 | $7.60 | $7.72 | +$0.12 | +1.58% | 92,289 | $7.67 | $7.60 $7.72 |
| Aug 24, 2026 | $7.70 | $7.70 | $7.60 | $7.60 | $-0.10 | -1.30% | 21,787 | $7.64 | $7.60 $7.70 |
| Aug 21, 2026 | $7.68 | $7.71 | $7.62 | $7.70 | +$0.08 | +1.00% | 8,332 | $7.67 | $7.62 $7.71 |
| Aug 20, 2026 | $7.60 | $7.68 | $7.60 | $7.62 | +$0.02 | +0.21% | 14,787 | $7.65 | $7.60 $7.68 |