Adaptive Alpha Opportunities ETF (AGOX)
25.11
+0.11
(+0.44%)
USD |
NYSEARCA |
May 13, 15:36
AGOX Price: 25.11 for May 13, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 25.36 | 25.36 | 25.00 | 25.00 | 11959.00 |
May 09, 2024 | 24.97 | 25.17 | 24.97 | 25.04 | 24082.00 |
May 08, 2024 | 25.33 | 25.33 | 25.04 | 25.09 | 15387.00 |
May 07, 2024 | 25.20 | 25.33 | 25.10 | 25.18 | 18705.00 |
May 06, 2024 | 25.18 | 25.25 | 25.05 | 25.20 | 17745.00 |
May 03, 2024 | 24.85 | 25.01 | 24.71 | 24.78 | 42399.00 |
May 02, 2024 | 24.50 | 24.60 | 24.37 | 24.47 | 28324.00 |
May 01, 2024 | 24.42 | 24.80 | 24.40 | 24.57 | 45840.00 |
Apr 30, 2024 | 25.38 | 25.38 | 24.65 | 24.65 | 26593.00 |
Apr 29, 2024 | 24.93 | 25.19 | 24.88 | 25.19 | 26178.00 |
Apr 26, 2024 | 24.77 | 25.12 | 24.77 | 25.04 | 22885.00 |
Apr 25, 2024 | 24.43 | 24.76 | 24.38 | 24.59 | 27295.00 |
Apr 24, 2024 | 25.01 | 25.01 | 24.59 | 24.70 | 17454.00 |
Apr 23, 2024 | 24.47 | 24.69 | 24.47 | 24.66 | 26476.00 |
Apr 22, 2024 | 24.28 | 24.44 | 24.20 | 24.23 | 16493.00 |
Apr 19, 2024 | 24.27 | 24.52 | 24.05 | 24.45 | 21989.00 |
Apr 18, 2024 | 24.22 | 24.35 | 24.02 | 24.02 | 22276.00 |
Apr 17, 2024 | 24.49 | 24.49 | 24.12 | 24.34 | 52986.00 |
Apr 16, 2024 | 24.19 | 24.43 | 24.19 | 24.37 | 19479.00 |
Apr 15, 2024 | 24.69 | 24.69 | 24.34 | 24.45 | 17738.00 |
Apr 12, 2024 | 24.80 | 24.93 | 24.56 | 24.60 | 17495.00 |
Apr 11, 2024 | 24.81 | 25.09 | 24.81 | 25.02 | 14787.00 |
Apr 10, 2024 | 24.82 | 24.97 | 24.76 | 24.81 | 22463.00 |
Apr 09, 2024 | 25.13 | 25.15 | 24.97 | 25.15 | 84460.00 |
Apr 08, 2024 | 25.24 | 25.24 | 25.01 | 25.12 | 28638.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.18
Minimum
Oct 14 2022
27.48
Maximum
Nov 03 2021
23.36
Average
23.41
Median
Feb 18 2022