Adaptive Hedged Multi-Asset Income ETF (AMAX)
7.95
-0.02
(-0.25%)
USD |
NYSEARCA |
Nov 22, 13:33
AMAX Price: 7.95 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 7.99 | 7.99 | 7.93 | 7.97 | 4291.00 |
| Nov 20, 2024 | 7.97 | 8.01 | 7.930 | 7.98 | 20373.00 |
| Nov 19, 2024 | 7.94 | 7.98 | 7.90 | 7.98 | 27008.00 |
| Nov 18, 2024 | 7.95 | 7.96 | 7.90 | 7.96 | 11316.00 |
| Nov 15, 2024 | 7.89 | 7.92 | 7.84 | 7.89 | 10833.00 |
| Nov 14, 2024 | 8.01 | 8.01 | 7.93 | 7.932 | 9918.00 |
| Nov 13, 2024 | 7.98 | 7.98 | 7.939 | 7.939 | 11396.00 |
| Nov 12, 2024 | 8.03 | 8.04 | 7.96 | 8.02 | 5119.00 |
| Nov 11, 2024 | 8.015 | 8.06 | 7.99 | 8.02 | 2255.00 |
| Nov 08, 2024 | 8.08 | 8.08 | 8.04 | 8.070 | 2433.00 |
| Nov 07, 2024 | 8.078 | 8.090 | 8.045 | 8.055 | 2005.00 |
| Nov 06, 2024 | 8.06 | 8.06 | 7.98 | 8.02 | 21203.00 |
| Nov 05, 2024 | 8.01 | 8.04 | 8.01 | 8.025 | 32476.00 |
| Nov 04, 2024 | 7.98 | 8.03 | 7.95 | 7.95 | 33299.00 |
| Nov 01, 2024 | 8.02 | 8.02 | 7.965 | 7.965 | 3791.00 |
| Oct 31, 2024 | 8.03 | 8.03 | 7.96 | 7.992 | 7892.00 |
| Oct 30, 2024 | 7.96 | 8.02 | 7.96 | 8.01 | 13978.00 |
| Oct 29, 2024 | 8.03 | 8.07 | 8.02 | 8.055 | 10705.00 |
| Oct 28, 2024 | 8.055 | 8.07 | 8.055 | 8.055 | 602.00 |
| Oct 25, 2024 | 8.06 | 8.08 | 8.06 | 8.06 | 6487.00 |
| Oct 24, 2024 | 8.020 | 8.08 | 8.020 | 8.055 | 43353.00 |
| Oct 23, 2024 | 8.03 | 8.049 | 7.98 | 7.98 | 14826.00 |
| Oct 22, 2024 | 8.095 | 8.095 | 8.07 | 8.07 | 9580.00 |
| Oct 21, 2024 | 8.09 | 8.09 | 8.050 | 8.070 | 1408.00 |
| Oct 18, 2024 | 8.12 | 8.12 | 8.072 | 8.093 | 6767.00 |
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
7.054
Minimum
Oct 26 2023
9.84
Maximum
Nov 17 2021
8.083
Average
7.91
Median
Feb 15 2023