Is Adaptive ETFs - Adaptive Alpha Opportunities ETF (AGOX) a Buy, Sell, or Hold?
AMEX : AGOX
Adaptive ETFs - Adaptive Alpha Opportunities ETF — Stock Chart
$33.43 USD
-$0.03 (-0.09%)
- Volume
- 7.96K
- Average Volume
- 82.29K
- Market Capitalization
- $393.9M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $35.51
- Year Low
- $25.65
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
AGOX Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-23 | $33.51 | $33.57 | 0.18% | 8000 |
| 2026-07-22 | $33.30 | $33.46 | 0.48% | 108.5K |
| 2026-07-21 | $33.47 | $33.46 | -0.03% | 145.4K |
| 2026-07-20 | $32.85 | $33.26 | 1.25% | 105.2K |
| 2026-07-17 | $33.29 | $33.30 | 0.03% | 118.63K |
| 2026-07-16 | $34.70 | $33.43 | -3.66% | 94218 |
| 2026-07-15 | $34.10 | $33.54 | -1.64% | 92329 |
| 2026-07-14 | $34.24 | $33.63 | -1.78% | 151.15K |
| 2026-07-13 | $34.12 | $33.49 | -1.85% | 110.92K |
| 2026-07-10 | $35.00 | $34.48 | -1.49% | 7319 |
| 2026-07-09 | $33.86 | $34.37 | 1.51% | 18046 |
| 2026-07-08 | $33.80 | $33.92 | 0.36% | 15700 |
| 2026-07-07 | $34.16 | $33.70 | -1.35% | 39300 |
| 2026-07-06 | $34.50 | $34.57 | 0.20% | 82700 |
| 2026-07-02 | $34.31 | $34.31 | 0.00% | 17135 |
| 2026-07-01 | $34.37 | $34.58 | 0.61% | 26229 |
| 2026-06-30 | $34.81 | $34.66 | -0.43% | 132.23K |
| 2026-06-29 | $34.49 | $34.67 | 0.52% | 112.3K |
| 2026-06-26 | $34.64 | $34.01 | -1.82% | 23530 |
| 2026-06-25 | $34.65 | $34.66 | 0.03% | 19245 |
| 2026-06-24 | $34.66 | $34.31 | -1.01% | 20414 |
| 2026-06-23 | $35.04 | $34.28 | -2.17% | 11944 |
| 2026-06-22 | $35.26 | $35.12 | -0.40% | 20944 |
| 2026-06-18 | $34.60 | $35.16 | 1.62% | 22100 |
| 2026-06-17 | $34.67 | $34.76 | 0.26% | 9827 |
| 2026-06-16 | $35.14 | $34.95 | -0.54% | 13541 |
| 2026-06-15 | $35.38 | $35.48 | 0.28% | 16800 |
| 2026-06-12 | $34.84 | $35.04 | 0.57% | 66035 |
| 2026-06-11 | $34.01 | $34.55 | 1.59% | 23331 |
| 2026-06-10 | $33.71 | $34.03 | 0.95% | 28600 |
| 2026-06-09 | $34.47 | $34.08 | -1.13% | 23300 |
| 2026-06-08 | $34.51 | $34.57 | 0.17% | 61110 |
| 2026-06-05 | $34.23 | $34.42 | 0.56% | 21824 |
| 2026-06-04 | $34.84 | $34.80 | -0.11% | 119.51K |
| 2026-06-03 | $35.15 | $34.60 | -1.56% | 33400 |
| 2026-06-02 | $34.83 | $35.07 | 0.69% | 29237 |
| 2026-06-01 | $34.44 | $34.93 | 1.42% | 28000 |
| 2026-05-29 | $34.77 | $34.27 | -1.44% | 59500 |
| 2026-05-28 | $33.90 | $34.34 | 1.30% | 47930 |
| 2026-05-27 | $34.18 | $34.01 | -0.50% | 74836 |
| 2026-05-26 | $33.83 | $34.18 | 1.03% | 341.22K |
| 2026-05-22 | $33.49 | $33.90 | 1.22% | 38245 |
| 2026-05-21 | $33.69 | $33.57 | -0.36% | 57100 |
| 2026-05-20 | $33.50 | $33.59 | 0.27% | 42000 |
| 2026-05-19 | $33.96 | $33.53 | -1.27% | 76705 |
| 2026-05-18 | $34.48 | $33.66 | -2.38% | 45648 |
| 2026-05-15 | $33.92 | $34.31 | 1.15% | 89000 |
| 2026-05-14 | $34.05 | $34.79 | 2.17% | 694.22K |
| 2026-05-13 | $33.59 | $34.40 | 2.41% | 550.74K |
| 2026-05-12 | $33.77 | $33.59 | -0.53% | 20742 |
| 2026-05-11 | $33.83 | $34.16 | 0.98% | 116.2K |
| 2026-05-08 | $33.42 | $34.00 | 1.74% | 23206 |
| 2026-05-07 | $33.49 | $33.20 | -0.87% | 21200 |
| 2026-05-06 | $32.64 | $33.20 | 1.72% | 103.8K |
| 2026-05-05 | $32.01 | $32.20 | 0.59% | 199.1K |
| 2026-05-04 | $32.25 | $31.96 | -0.90% | 109.44K |
| 2026-05-01 | $31.76 | $32.09 | 1.04% | 108.6K |
| 2026-04-30 | $31.96 | $32.01 | 0.16% | 142.43K |
| 2026-04-29 | $31.84 | $31.62 | -0.69% | 59428 |
| 2026-04-28 | $31.46 | $31.70 | 0.76% | 40438 |
| 2026-04-27 | $32.71 | $32.09 | -1.90% | 27706 |
| 2026-04-24 | $32.32 | $32.39 | 0.22% | 97000 |
| 2026-04-23 | $32.06 | $32.53 | 1.47% | 53100 |
| 2026-04-22 | $31.65 | $32.20 | 1.74% | 28228 |
| 2026-04-21 | $32.20 | $32.37 | 0.53% | 142.1K |
| 2026-04-20 | $30.00 | $31.48 | 4.93% | 107.02K |
| 2026-04-17 | $31.93 | $32.29 | 1.13% | 39400 |
| 2026-04-16 | $30.96 | $31.69 | 2.36% | 85513 |
| 2026-04-15 | $30.11 | $31.25 | 3.79% | 59700 |
| 2026-04-14 | $28.98 | $30.12 | 3.93% | 81000 |
| 2026-04-13 | $28.29 | $28.77 | 1.70% | 39819 |
| 2026-04-10 | $28.55 | $28.25 | -1.05% | 70536 |
| 2026-04-09 | $28.28 | $28.30 | 0.07% | 240.4K |
| 2026-04-08 | $27.72 | $28.71 | 3.57% | 36232 |
| 2026-04-07 | $26.79 | $27.14 | 1.31% | 40235 |
| 2026-04-06 | $27.37 | $26.88 | -1.79% | 60414 |
| 2026-04-02 | $27.19 | $27.29 | 0.37% | 67900 |
| 2026-04-01 | $27.36 | $26.95 | -1.50% | 234.7K |
| 2026-03-31 | $25.93 | $26.62 | 2.66% | 25800 |
| 2026-03-30 | $27.00 | $25.77 | -4.56% | 60348 |
| 2026-03-27 | $26.24 | $26.89 | 2.48% | 98405 |
| 2026-03-26 | $26.81 | $26.57 | -0.90% | 110.32K |
| 2026-03-25 | $26.91 | $26.72 | -0.71% | 29100 |
| 2026-03-24 | $27.07 | $26.60 | -1.74% | 19703 |
| 2026-03-23 | $27.11 | $27.00 | -0.41% | 44009 |
| 2026-03-20 | $26.68 | $26.59 | -0.34% | 20500 |
| 2026-03-19 | $26.83 | $26.65 | -0.67% | 13323 |
| 2026-03-18 | $27.26 | $26.73 | -1.94% | 143.9K |
| 2026-03-17 | $27.17 | $27.22 | 0.18% | 116.8K |
| 2026-03-16 | $26.87 | $27.07 | 0.74% | 18600 |