Get the Stockscreener App
31.24
0.03%
-0.01
After Hours:
31.24
Adaptive Alpha Opportunities Etf Stock (AGOX) Price History
The historical daily chart and data for Adaptive Alpha Opportunities Etf stock (AGOX), show that the latest closing stock price as of November 03, 2025, is $31.24.
- Adaptive Alpha Opportunities Etf all-time high stock price is $31.63, occurred on October 29, 2025.
- The lowest Adaptive Alpha Opportunities Etf stock price recorded was $20.35 on March 15, 2023. Since then, Adaptive Alpha Opportunities Etf's stock price has risen over 53.51% to $31.24 now.
- The 52-week high stock price for AGOX is $31.63, representing a 1.25% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for AGOX is $21.31, indicating a -31.79% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Adaptive Alpha Opportunities Etf (AGOX) stock in the beginning of 2024 was $22.81. The stock closed the year at $21.92, a loss of over -3.90% for the year.
The table below shows more information about AGOX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 03, 2025 | $31.55 | $31.03 | $0.5199 | 44,062.0 | -0.03% |
| Oct 31, 2025 | $31.37 | $30.76 | $0.6058 | 16,624.0 | +0.54% |
| Oct 30, 2025 | $31.41 | $30.98 | $0.4298 | 19,184.0 | -0.87% |
| Oct 29, 2025 | $31.63 | $31.12 | $0.5099 | 21,006.0 | -0.21% |
| Oct 28, 2025 | $31.51 | $31.25 | $0.26 | 34,273.0 | +0.61% |
| Oct 27, 2025 | $31.45 | $31.14 | $0.3099 | 43,423.0 | +1.17% |
| Oct 24, 2025 | $31.19 | $30.85 | $0.3387 | 45,444.0 | +0.00% |
| Oct 23, 2025 | $30.88 | $30.61 | $0.273 | 16,159.0 | +1.08% |
| Oct 22, 2025 | $30.79 | $30.28 | $0.5081 | 35,331.0 | -1.10% |
| Oct 21, 2025 | $30.96 | $30.72 | $0.2399 | 34,180.0 | -0.74% |
| Oct 20, 2025 | $31.18 | $30.93 | $0.245 | 11,587.0 | +0.84% |
| Oct 17, 2025 | $30.87 | $30.52 | $0.35 | 35,947.0 | +0.23% |
| Oct 16, 2025 | $31.39 | $30.78 | $0.6067 | 13,431.0 | -0.87% |
| Oct 15, 2025 | $31.51 | $30.82 | $0.6898 | 49,107.0 | +0.41% |
| Oct 14, 2025 | $31.24 | $30.41 | $0.835 | 44,842.0 | +0.05% |
| Oct 13, 2025 | $31.01 | $30.75 | $0.26 | 18,599.0 | +2.22% |
| Oct 10, 2025 | $31.33 | $30.24 | $1.09 | 38,130.0 | -2.95% |
| Oct 09, 2025 | $31.32 | $30.87 | $0.45 | 28,814.0 | +0.46% |
| Oct 08, 2025 | $31.20 | $30.95 | $0.25 | 19,782.0 | +0.67% |
| Oct 07, 2025 | $31.09 | $30.75 | $0.343 | 24,044.0 | -0.29% |
Adaptive Alpha Opportunities Etf Stock (AGOX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adaptive Alpha Opportunities Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AGOX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adaptive Alpha Opportunities Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adaptive Alpha Opportunities Etf Stock (AGOX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $31.55 | $31.03 | $0.5199 | 88,124.0 | -0.03% |
| Oct, 2025 | $31.63 | $30.24 | $1.39 | 657,697.0 | +1.80% |
| Sep, 2025 | $30.95 | $29.20 | $1.75 | 655,113.0 | +4.24% |
| Aug, 2025 | $30.46 | $29.03 | $1.43 | 601,761.0 | -1.27% |
| Jul, 2025 | $30.21 | $27.49 | $2.72 | 462,400.0 | +0.83% |
| Jun, 2025 | $29.71 | $27.51 | $2.20 | 365,100.0 | +6.64% |
| May, 2025 | $29.11 | $26.08 | $3.03 | 769,502.0 | +7.44% |
| Apr, 2025 | $26.60 | $21.31 | $5.29 | 1,365,757.0 | +5.54% |
| Mar, 2025 | $27.64 | $23.84 | $3.80 | 1,241,351.0 | -10.51% |
| Feb, 2025 | $29.07 | $26.19 | $2.88 | 446,270.0 | -2.15% |
| Jan, 2025 | $29.41 | $26.30 | $3.11 | 783,834.0 | +2.88% |
Adaptive Alpha Opportunities Etf Stock (AGOX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $30.11 | $25.21 | $4.90 | 792,475.0 | -7.34% |
| Nov, 2024 | $30.44 | $27.41 | $3.04 | 544,421.0 | +5.80% |
| Oct, 2024 | $30.65 | $27.84 | $2.81 | 683,747.0 | -3.20% |
| Sep, 2024 | $29.43 | $26.93 | $2.50 | 618,447.0 | +2.39% |
| Aug, 2024 | $29.70 | $26.40 | $3.30 | 1,071,901.0 | +0.19% |
| Jul, 2024 | $29.07 | $26.00 | $3.07 | 712,535.0 | +0.90% |
| Jun, 2024 | $29.47 | $24.99 | $4.48 | 594,671.0 | +5.59% |
| May, 2024 | $27.24 | $24.37 | $2.87 | 471,226.0 | +7.10% |
| Apr, 2024 | $25.58 | $24.02 | $1.56 | 557,930.0 | -3.82% |
| Mar, 2024 | $26.60 | $24.86 | $1.74 | 763,903.0 | +2.34% |
| Feb, 2024 | $25.33 | $24.05 | $1.27 | 667,226.0 | +3.79% |
| Jan, 2024 | $24.60 | $23.77 | $0.83 | 1,105,283.0 | -0.85% |
Adaptive Alpha Opportunities Etf Stock (AGOX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.58 | $23.69 | $0.89 | 1,301,801.0 | +1.91% |
| Nov, 2023 | $23.88 | $22.19 | $1.69 | 620,080.0 | +7.81% |
| Oct, 2023 | $23.04 | $21.86 | $1.18 | 860,000.0 | -2.30% |
| Sep, 2023 | $24.98 | $22.44 | $2.54 | 640,621.0 | -4.54% |
| Aug, 2023 | $24.23 | $22.82 | $1.41 | 677,716.0 | -1.33% |
| Jul, 2023 | $24.99 | $22.97 | $2.02 | 661,869.0 | +2.73% |
| Jun, 2023 | $23.67 | $22.01 | $1.66 | 702,126.0 | +6.16% |
| May, 2023 | $22.37 | $21.17 | $1.20 | 457,527.0 | +1.33% |
| Apr, 2023 | $21.95 | $21.19 | $0.7598 | 441,995.0 | -0.06% |
| Mar, 2023 | $21.79 | $20.35 | $1.44 | 379,726.0 | +0.00% |
0.47%
0.60%
Cap:
|
Volume (24h):