Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Adaptive Hedged Multi Asset Income ETF (AMAX)
Adaptive Hedged Multi Asset Income ETF (AMAX) Historical

AMAX Adaptive Hedged Multi Asset Income ETF

7.8118

-0.0032 (-0.04%)

Jan 03 2025 - Closed

Delayed by 15 minutes

AMAX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	7.8118	0.00	-0.04%	7.81	7.8498	7.73	7,288
Jan 02 2025	7.815	0.04	0.51%	7.80	7.82	7.80	5,083
Dec 31 2024	7.775	-0.05	-0.58%	7.83	7.83	7.7613	13,026
Dec 30 2024	7.82	-0.03	-0.38%	7.76	7.82	7.75	3,217
Dec 27 2024	7.85	-0.06	-0.76%	7.91	7.91	7.85	4,169
Dec 26 2024	7.91	0.01	0.16%	7.87	7.933	7.86	13,892
Dec 24 2024	7.8971	0.02	0.31%	7.87	7.92	7.85	3,285
Dec 23 2024	7.8725	-0.03	-0.35%	7.87	7.91	7.845	8,255
Dec 20 2024	7.90	0.08	1.02%	7.81	7.97	7.81	35,104
Dec 19 2024	7.82	-0.14	-1.71%	7.86	7.86	7.8101	3,319
Dec 18 2024	7.9561	-0.06	-0.80%	8.00	8.03	7.91	25,197
Dec 17 2024	8.02	0.01	0.15%	7.97	8.03	7.9592	9,825
Dec 16 2024	8.0076	0.04	0.56%	7.98	8.03	7.97	8,986
Dec 13 2024	7.9633	-0.03	-0.40%	8.22	8.22	7.9504	4,290
Dec 12 2024	7.995	-0.05	-0.59%	8.02	8.0399	7.97	4,802
Dec 11 2024	8.0426	0.05	0.66%	8.12	8.12	8.0004	32,231
Dec 10 2024	7.9901	0.00	-0.06%	7.98	8.04	7.98	2,532
Dec 09 2024	7.995	-0.02	-0.25%	7.99	8.04	7.98	7,621
Dec 06 2024	8.015	0.02	0.31%	8.06	8.06	7.99	7,879
Dec 05 2024	7.9901	-0.01	-0.19%	8.04	8.04	7.99	6,910
Dec 04 2024	8.005	0.04	0.44%	7.97	8.01	7.97	1,591
Dec 03 2024	7.97	0.01	0.13%	8.07	8.07	7.95	1,275
Dec 02 2024	7.96	0.04	0.44%	7.91	8.00	7.89	14,821
Nov 29 2024	7.925	-0.05	-0.68%	7.92	7.94	7.92	360
Nov 27 2024	7.9791	0.02	0.24%	8.01	8.01	7.95	3,824
Nov 26 2024	7.96	-0.03	-0.34%	7.93	8.00	7.93	3,195
Nov 25 2024	7.9875	-0.02	-0.22%	8.05	8.05	7.9647	3,533
Nov 22 2024	8.005	0.04	0.44%	7.99	8.005	7.95	2,064
Nov 21 2024	7.97	-0.01	-0.13%	7.99	8.04	7.93	4,291
Nov 20 2024	7.98	0.00	0.00%	7.91	8.01	7.91	20,498
Nov 19 2024	7.98	0.02	0.25%	7.92	7.98	7.90	27,008
Nov 18 2024	7.96	0.07	0.89%	7.88	7.96	7.88	11,317
Nov 15 2024	7.89	-0.04	-0.53%	7.92	7.92	7.84	10,161
Nov 14 2024	7.9318	-0.01	-0.09%	7.93	8.01	7.93	9,918
Nov 13 2024	7.9388	-0.06	-0.77%	8.01	8.01	7.9388	11,396
Nov 12 2024	8.00	-0.02	-0.25%	8.04	8.04	7.96	5,119
Nov 11 2024	8.02	-0.05	-0.62%	8.06	8.06	7.99	2,256
Nov 08 2024	8.0702	0.02	0.19%	8.08	8.08	8.04	2,436
Nov 07 2024	8.055	0.04	0.44%	8.07	8.0899	8.045	2,010
Nov 06 2024	8.02	-0.01	-0.07%	8.06	8.06	7.98	21,127
Nov 05 2024	8.0253	0.08	0.95%	8.04	8.04	8.01	32,476
Nov 04 2024	7.95	-0.02	-0.19%	7.97	8.03	7.95	33,299
Nov 01 2024	7.965	-0.03	-0.34%	8.02	8.02	7.965	3,791
Oct 31 2024	7.992	-0.02	-0.22%	8.03	8.03	7.96	7,891
Oct 30 2024	8.01	-0.05	-0.56%	7.99	8.02	7.96	4,029
Oct 29 2024	8.055	0.00	0.00%	8.06	8.07	8.02	10,705
Oct 28 2024	8.0551	0.00	-0.06%	8.10	8.10	8.055	597
Oct 25 2024	8.06	0.01	0.07%	8.45	8.45	8.06	5,287
Oct 24 2024	8.0547	0.07	0.94%	8.00	8.08	8.00	43,353
Oct 23 2024	7.98	-0.09	-1.12%	8.03	8.0493	7.98	14,826
Oct 22 2024	8.07	0.00	0.00%	8.13	8.13	8.07	9,480
Oct 21 2024	8.0701	-0.02	-0.28%	8.45	8.45	8.0505	1,408
Oct 18 2024	8.0929	0.01	0.16%	8.08	8.12	8.072	6,767
Oct 17 2024	8.08	0.00	-0.05%	8.29	8.29	8.06	5,063
Oct 16 2024	8.0838	0.02	0.29%	8.11	8.11	8.0632	6,094
Oct 15 2024	8.0601	-0.02	-0.19%	8.10	8.10	8.06	550
Oct 14 2024	8.0751	-0.03	-0.43%	8.92	8.92	8.0657	4,492
Oct 11 2024	8.11	0.04	0.56%	8.05	8.135	8.05	12,001
Oct 10 2024	8.0651	0.01	0.19%	8.07	8.07	8.06	8,372
Oct 09 2024	8.0501	-0.01	-0.12%	8.07	8.08	8.045	5,513
Oct 08 2024	8.0601	-0.01	-0.14%	8.08	8.08	8.05	14,854
Oct 07 2024	8.0712	0.01	0.08%	8.06	8.08	8.06	3,983

Adaptive Hedged Multi As...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions