Adaptive Alpha Opportunities ETF (AGOX)
33.56
-0.03
(-0.09%)
USD |
NYSEARCA |
Sep 08, 16:00
33.71
+0.15
(+0.45%)
After-Hours: 20:00
AGOX Price : 33.56 for Sept. 8, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 08, 2026 | 33.73 | 33.77 | 33.51 | 33.56 | 22817.00 |
| Sep 04, 2026 | 33.65 | 34.02 | 33.56 | 33.59 | 13965.00 |
| Sep 03, 2026 | 33.48 | 34.02 | 33.48 | 33.84 | 20896.00 |
| Sep 02, 2026 | 33.01 | 33.47 | 33.01 | 33.29 | 7479.00 |
| Sep 01, 2026 | 33.36 | 33.36 | 33.16 | 33.24 | 8487.00 |
| Aug 31, 2026 | 33.47 | 33.69 | 33.38 | 33.69 | 20734.00 |
| Aug 28, 2026 | 33.84 | 34.09 | 33.69 | 33.73 | 5183.00 |
| Aug 27, 2026 | 34.18 | 34.24 | 33.58 | 34.05 | 17503.00 |
| Aug 26, 2026 | 33.47 | 34.01 | 33.47 | 33.95 | 12347.00 |
| Aug 25, 2026 | 33.82 | 33.97 | 33.60 | 33.81 | 21150.00 |
| Aug 24, 2026 | 34.27 | 34.27 | 33.45 | 33.85 | 89192.00 |
| Aug 21, 2026 | 34.04 | 34.27 | 33.76 | 34.02 | 14426.00 |
| Aug 20, 2026 | 33.73 | 34.28 | 33.72 | 34.22 | 23470.00 |
| Aug 19, 2026 | 34.39 | 34.40 | 33.86 | 34.10 | 24415.00 |
| Aug 18, 2026 | 34.31 | 34.51 | 33.97 | 34.37 | 11547.00 |
| Aug 17, 2026 | 34.29 | 34.84 | 34.29 | 34.56 | 39062.00 |
| Aug 14, 2026 | 34.87 | 34.87 | 34.29 | 34.53 | 89202.00 |
| Aug 13, 2026 | 34.68 | 34.82 | 34.30 | 34.73 | 25980.00 |
| Aug 12, 2026 | 34.33 | 34.72 | 34.19 | 34.41 | 129981.0 |
| Aug 11, 2026 | 34.14 | 34.67 | 34.14 | 34.31 | 10276.00 |
| Aug 10, 2026 | 34.07 | 34.63 | 34.07 | 34.38 | 8695.00 |
| Aug 07, 2026 | 34.78 | 34.78 | 34.23 | 34.46 | 21964.00 |
| Aug 06, 2026 | 34.48 | 34.57 | 34.17 | 34.47 | 19594.00 |
| Aug 05, 2026 | 35.80 | 35.80 | 34.51 | 34.66 | 91007.00 |
| Aug 04, 2026 | 34.09 | 34.88 | 34.09 | 34.49 | 187169.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median