Is Adaptive High Income ETF (AHHX) a Buy, Sell, or Hold?
AMEX : AHHX
Adaptive High Income ETF — Stock Chart
$8.3346 USD
$0 (0.0%)
- Volume
- 36K
- Average Volume
- 4.5K
- Market Capitalization
- $7.45M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $8.87
- Year Low
- $8.01
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
AHHX Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2023-04-11 | $8.33 | $8.33 | 0.00% | - |
| 2023-04-10 | $8.33 | $8.33 | 0.00% | - |
| 2023-04-06 | $8.33 | $8.33 | 0.00% | - |
| 2023-04-05 | $8.33 | $8.33 | 0.00% | - |
| 2023-04-04 | $8.33 | $8.33 | 0.00% | - |
| 2023-04-03 | $8.33 | $8.33 | 0.00% | - |
| 2023-03-31 | $8.33 | $8.33 | 0.00% | - |
| 2023-03-30 | $8.31 | $8.33 | 0.24% | 36001 |
| 2023-03-29 | $8.31 | $8.33 | 0.24% | 8666 |
| 2023-03-28 | $8.32 | $8.33 | 0.12% | 1.66M |
| 2023-03-27 | $8.38 | $8.34 | -0.48% | 888 |
| 2023-03-24 | $8.40 | $8.34 | -0.71% | 30935 |
| 2023-03-23 | $8.31 | $8.36 | 0.60% | 622 |
| 2023-03-22 | $8.39 | $8.33 | -0.72% | 3936 |
| 2023-03-21 | $8.42 | $8.42 | 0.00% | 7569 |
| 2023-03-20 | $8.42 | $8.42 | 0.00% | 4101 |
| 2023-03-17 | $8.43 | $8.43 | 0.00% | 5 |
| 2023-03-16 | $8.47 | $8.41 | -0.71% | 528 |
| 2023-03-15 | $8.36 | $8.36 | 0.00% | 98 |
| 2023-03-14 | $8.42 | $8.42 | 0.00% | 50 |
| 2023-03-13 | $8.01 | $8.38 | 4.62% | 11049 |
| 2023-03-10 | $8.45 | $8.40 | -0.59% | 2477 |
| 2023-03-09 | $8.44 | $8.44 | 0.00% | 26 |
| 2023-03-08 | $8.47 | $8.50 | 0.35% | 323 |
| 2023-03-07 | $8.56 | $8.54 | -0.23% | 536 |
| 2023-03-06 | $8.62 | $8.59 | -0.35% | 5837 |
| 2023-03-03 | $8.52 | $8.59 | 0.82% | 65223 |
| 2023-03-02 | $8.46 | $8.49 | 0.35% | 5853 |
| 2023-03-01 | $8.50 | $8.48 | -0.18% | 12261 |
| 2023-02-28 | $8.50 | $8.51 | 0.12% | 1307 |
| 2023-02-27 | $8.48 | $8.48 | 0.00% | 911 |
| 2023-02-24 | $8.55 | $8.54 | -0.12% | 1650 |
| 2023-02-23 | $8.52 | $8.59 | 0.82% | 357 |
| 2023-02-22 | $8.48 | $8.51 | 0.35% | 5469 |
| 2023-02-21 | $8.55 | $8.47 | -0.94% | 544.29K |
| 2023-02-17 | $8.61 | $8.61 | 0.00% | 139 |
| 2023-02-16 | $8.60 | $8.59 | -0.12% | 1513 |
| 2023-02-15 | $8.66 | $8.65 | -0.12% | 1771 |
| 2023-02-14 | $8.57 | $8.66 | 1.05% | 4762 |
| 2023-02-13 | $8.68 | $8.65 | -0.35% | 2742 |
| 2023-02-10 | $8.62 | $8.62 | 0.00% | 66 |
| 2023-02-09 | $8.73 | $8.67 | -0.69% | 9349 |
| 2023-02-08 | $8.71 | $8.73 | 0.23% | 2018 |
| 2023-02-07 | $8.69 | $8.68 | -0.12% | 12448 |
| 2023-02-06 | $8.75 | $8.72 | -0.34% | 2102 |
| 2023-02-03 | $8.79 | $8.77 | -0.23% | 5263 |
| 2023-02-02 | $8.85 | $8.85 | 0.00% | 3786 |
| 2023-02-01 | $8.73 | $8.79 | 0.69% | 158 |
| 2023-01-31 | $8.65 | $8.71 | 0.69% | 5718 |
| 2023-01-30 | $8.58 | $8.65 | 0.82% | 5192 |
| 2023-01-27 | $8.72 | $8.70 | -0.23% | 2515 |
| 2023-01-26 | $8.66 | $8.71 | 0.58% | 4497 |
| 2023-01-25 | $8.64 | $8.67 | 0.35% | 12641 |
| 2023-01-24 | $8.64 | $8.68 | 0.46% | 476 |
| 2023-01-23 | $8.68 | $8.67 | -0.12% | 2120 |
| 2023-01-20 | $8.66 | $8.68 | 0.23% | 3369 |
| 2023-01-19 | $8.66 | $8.66 | 0.00% | 985 |
| 2023-01-18 | $8.74 | $8.68 | -0.69% | 2293 |
| 2023-01-17 | $8.65 | $8.69 | 0.46% | 28561 |
| 2023-01-13 | $8.64 | $8.71 | 0.81% | 3952 |
| 2023-01-12 | $8.66 | $8.71 | 0.58% | 2909 |
| 2023-01-11 | $8.63 | $8.65 | 0.23% | 99954 |
| 2023-01-10 | $8.51 | $8.56 | 0.59% | 9381 |
| 2023-01-09 | $8.58 | $8.58 | 0.00% | 198.46K |
| 2023-01-06 | $8.54 | $8.56 | 0.23% | 2969 |
| 2023-01-05 | $8.45 | $8.43 | -0.24% | 658 |
| 2023-01-04 | $8.43 | $8.43 | 0.00% | 2996 |
| 2023-01-03 | $8.45 | $8.36 | -1.07% | 172.44K |
| 2022-12-30 | $8.31 | $8.34 | 0.35% | 2447 |
| 2022-12-29 | $8.21 | $8.30 | 1.09% | 3965 |
| 2022-12-28 | $8.41 | $8.30 | -1.31% | 3640 |
| 2022-12-27 | $8.43 | $8.41 | -0.24% | 889 |
| 2022-12-23 | $8.44 | $8.50 | 0.76% | 4020 |
| 2022-12-22 | $8.42 | $8.40 | -0.24% | 848.8K |
| 2022-12-21 | $8.51 | $8.53 | 0.24% | 336 |
| 2022-12-20 | $8.45 | $8.45 | 0.00% | 286 |
| 2022-12-19 | $8.45 | $8.47 | 0.24% | 2213 |
| 2022-12-16 | $8.44 | $8.49 | 0.59% | 3021 |
| 2022-12-15 | $8.57 | $8.55 | -0.23% | 7830 |
| 2022-12-14 | $8.61 | $8.58 | -0.35% | 2682 |
| 2022-12-13 | $8.61 | $8.65 | 0.46% | 5066 |
| 2022-12-12 | $8.49 | $8.55 | 0.71% | 324 |
| 2022-12-09 | $8.46 | $8.50 | 0.47% | 46075 |
| 2022-12-08 | $8.55 | $8.50 | -0.58% | 6497 |
| 2022-12-07 | $8.51 | $8.52 | 0.12% | 1686 |
| 2022-12-06 | $8.58 | $8.48 | -1.17% | 6453 |
| 2022-12-05 | $8.60 | $8.54 | -0.70% | 13271 |
| 2022-12-02 | $8.58 | $8.61 | 0.35% | 4666 |
| 2022-12-01 | $8.67 | $8.64 | -0.35% | 19429 |
| 2022-11-30 | $8.48 | $8.63 | 1.77% | 5061 |