Adaptive Alpha Opportunities ETF (AGOX)
24.78
+0.31
(+1.27%)
USD |
NYSEARCA |
May 03, 16:00
24.92
+0.14
(+0.56%)
After-Hours: 20:00
AGOX Price: 24.78 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 05, 2024 | 25.21 | 25.21 | 25.01 | 25.15 | 22755.00 |
| Apr 04, 2024 | 25.27 | 25.37 | 24.97 | 24.97 | 20262.00 |
| Apr 03, 2024 | 25.26 | 25.33 | 25.21 | 25.21 | 12022.00 |
| Apr 02, 2024 | 25.27 | 25.34 | 25.15 | 25.25 | 9473.00 |
| Apr 01, 2024 | 25.48 | 25.58 | 25.36 | 25.53 | 27733.00 |
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
23.35
Average
23.40
Median
Apr 19 2022