Get the Stockscreener App
34.18
0.83%
0.28
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 May 26, 2026, is $34.18.
- Adaptive Alpha Opportunities Etf all-time high stock price is $35.06, occurred on May 14, 2026.
- 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 67.96% to $34.18 now.
- The 52-week high stock price for AGOX is $35.06, representing a 2.57% increase from the current share price, occurred on May 14, 2026.
- The 52-week low stock price for AGOX is $25.65, indicating a -24.96% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Adaptive Alpha Opportunities Etf (AGOX) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $34.63 | $33.74 | $0.89 | 341,197.0 | +0.83% |
| May 22, 2026 | $33.95 | $33.49 | $0.46 | 38,245.0 | +0.98% |
| May 21, 2026 | $33.80 | $33.35 | $0.4499 | 57,067.0 | -0.06% |
| May 20, 2026 | $33.95 | $33.24 | $0.7099 | 41,962.0 | +0.18% |
| May 19, 2026 | $34.30 | $32.80 | $1.50 | 76,705.0 | -0.37% |
| May 18, 2026 | $34.48 | $33.40 | $1.08 | 45,645.0 | -1.91% |
| May 15, 2026 | $34.35 | $33.87 | $0.4799 | 88,984.0 | -1.38% |
| May 14, 2026 | $35.06 | $34.05 | $1.01 | 694,097.0 | +1.13% |
| May 13, 2026 | $34.42 | $33.32 | $1.10 | 550,740.0 | +2.40% |
| May 12, 2026 | $34.25 | $33.22 | $1.03 | 20,742.0 | -1.67% |
| May 11, 2026 | $34.59 | $33.60 | $0.985 | 116,158.0 | +0.48% |
| May 08, 2026 | $34.00 | $33.42 | $0.58 | 23,206.0 | +2.41% |
| May 07, 2026 | $33.84 | $32.83 | $1.01 | 21,177.0 | +0.00% |
| May 06, 2026 | $33.35 | $32.16 | $1.19 | 103,805.0 | +3.11% |
| May 05, 2026 | $32.63 | $31.76 | $0.875 | 199,084.0 | +0.74% |
| May 04, 2026 | $32.25 | $31.75 | $0.50 | 109,444.0 | -0.40% |
| May 01, 2026 | $32.77 | $31.76 | $1.01 | 108,551.0 | +0.26% |
| Apr 30, 2026 | $32.40 | $31.50 | $0.90 | 142,426.0 | +1.23% |
| Apr 29, 2026 | $32.13 | $31.40 | $0.73 | 59,428.0 | -0.24% |
| Apr 28, 2026 | $32.20 | $31.46 | $0.74 | 40,438.0 | -1.22% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $35.06 | $31.75 | $3.31 | 2,978,006.0 | +6.78% |
| Apr, 2026 | $32.95 | $26.50 | $6.46 | 1,753,191.0 | +20.25% |
| Mar, 2026 | $29.38 | $25.65 | $3.73 | 1,259,504.0 | -9.05% |
| Feb, 2026 | $30.25 | $28.70 | $1.55 | 2,227,143.0 | -1.37% |
| Jan, 2026 | $31.00 | $28.35 | $2.65 | 1,302,866.0 | +3.91% |
Adaptive Alpha Opportunities Etf Stock (AGOX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.47 | $28.68 | $1.79 | 620,913.0 | -4.47% |
| Nov, 2025 | $31.55 | $28.68 | $2.87 | 1,465,670.0 | -3.39% |
| 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% |
0.58%
Cap:
|
Volume (24h):