Adaptive Alpha Opportunities ETF (AGOX)

28.10Last Price

+0.08 (0.29%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	28.24	28.24	27.67	28.02	23,651	28.02
1/29/2025	28.04	28.18	27.77	27.95	43,111	27.95
1/28/2025	27.70	28.33	27.09	28.10	29,020	28.10
1/27/2025	28.35	28.35	27.29	27.61	26,198	27.61
1/24/2025	29.16	29.21	28.69	28.74	34,499	28.74
1/23/2025	28.77	29.41	28.29	29.41	17,099	29.41
1/22/2025	29.00	29.37	28.70	29.04	41,687	29.04
1/21/2025	28.50	28.90	28.29	28.49	28,330	28.49
1/17/2025	27.52	28.34	27.52	28.17	53,036	28.17
1/16/2025	27.46	28.02	27.46	27.71	14,782	27.71
1/15/2025	27.42	28.00	27.42	27.77	34,650	27.77
1/14/2025	27.38	27.45	26.98	27.39	64,913	27.39
1/13/2025	26.66	27.09	26.53	27.09	32,796	27.09
1/10/2025	27.61	27.61	26.30	26.93	42,547	26.93
1/08/2025	27.20	27.41	27.02	27.23	13,782	27.23
1/07/2025	27.78	27.78	27.04	27.21	63,939	27.21
1/06/2025	27.94	28.02	27.55	27.85	52,492	27.85
1/03/2025	27.31	27.81	27.10	27.44	62,955	27.44
1/02/2025	26.98	27.54	26.98	27.54	69,589	27.54
12/31/2024	27.38	0.00	27.38	27.16	0	27.16
12/30/2024	27.30	27.47	26.87	27.38	40,173	27.38
12/27/2024	27.76	27.82	27.38	27.82	99,793	27.82
12/26/2024	27.99	28.11	27.80	28.11	19,859	28.11
12/24/2024	27.85	28.05	27.67	27.96	17,101	27.96
12/23/2024	27.72	27.83	27.14	27.82	125,017	27.82
12/20/2024	26.70	27.71	25.21	27.44	97,731	27.44
12/19/2024	28.51	28.51	28.08	28.38	38,902	27.31
12/18/2024	29.54	29.54	27.90	28.73	74,677	27.65
12/17/2024	29.25	29.40	28.96	28.96	17,037	27.87
12/16/2024	29.66	29.66	29.26	29.26	15,911	28.16
12/13/2024	29.58	29.58	29.12	29.30	18,697	28.20
12/12/2024	29.57	29.59	29.20	29.20	14,614	28.10
12/11/2024	29.32	29.69	29.19	29.67	29,253	28.55
12/10/2024	29.22	29.57	29.22	29.23	54,986	28.13
12/09/2024	29.64	29.90	29.23	29.43	22,637	28.32
12/06/2024	29.60	29.93	29.60	29.86	26,096	28.73
12/05/2024	30.07	30.11	29.56	29.61	28,953	28.49
12/04/2024	29.81	30.00	29.67	30.00	10,772	28.87
12/03/2024	29.55	29.74	29.31	29.56	19,652	28.44
12/02/2024	29.75	29.75	29.47	29.65	20,614	28.53
11/29/2024	29.60	29.60	29.43	29.55	5,121	28.43
11/27/2024	29.83	29.83	29.15	29.41	16,742	28.30
11/26/2024	29.37	30.44	29.24	29.53	33,601	28.42
11/25/2024	29.39	29.58	29.30	29.52	20,405	28.41
11/22/2024	29.12	29.43	29.07	29.41	17,576	28.30
11/21/2024	29.26	29.29	28.91	29.24	29,300	28.14
11/20/2024	29.00	29.22	28.85	29.18	14,896	28.08
11/19/2024	28.90	29.07	28.65	28.88	39,602	27.79
11/18/2024	28.90	29.40	28.90	28.95	37,760	27.86
11/15/2024	29.00	29.00	28.47	28.89	101,433	27.80
11/14/2024	29.21	29.31	28.92	29.04	25,141	27.94
11/13/2024	29.36	29.55	29.33	29.40	23,958	28.29
11/12/2024	29.50	29.58	29.27	29.40	17,561	28.29
11/11/2024	29.64	29.66	29.41	29.47	14,442	28.36
11/08/2024	29.61	29.65	29.45	29.49	14,191	28.38
11/07/2024	29.16	29.60	29.16	29.60	24,905	28.48
11/06/2024	29.44	29.45	28.73	29.07	27,095	27.97
11/05/2024	28.09	28.25	28.03	28.17	12,034	27.11
11/04/2024	28.04	28.04	27.75	27.79	49,849	26.74
11/01/2024	27.41	28.49	27.41	27.91	18,876	26.86
10/31/2024	28.13	28.13	27.84	27.93	11,283	26.88