Adaptive Hedged Multi-Asset Income ETF AMAX
7.01 USD -0.07 (-0.95%)
As ofNov 13, 2026, 3:57 PM EST
6.97 Day range 7.05
7.01 52-week range 8.43
- YTD
- -11.23%
- 1 year
- -13.10%
AMAX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.97 | 7.05 | 6.97 | 7.01 | -0.07 | -0.99% | 46,188 |
| Nov 12, 2026 | 7.07 | 7.10 | 7.02 | 7.08 | -0.03 | -0.42% | 79,300 |
| Nov 11, 2026 | 7.12 | 7.17 | 7.10 | 7.11 | 0.00 | 0.00% | 179,500 |
| Nov 10, 2026 | 7.16 | 7.16 | 7.10 | 7.11 | -0.10 | -1.39% | 29,900 |
| Nov 9, 2026 | 7.20 | 7.25 | 7.19 | 7.21 | +0.06 | +0.84% | 36,700 |
| Nov 6, 2026 | 7.14 | 7.21 | 7.13 | 7.15 | 0.00 | 0.00% | 55,400 |
| Nov 5, 2026 | 7.31 | 7.34 | 7.11 | 7.15 | -0.14 | -1.92% | 115,000 |
| Nov 4, 2026 | 7.19 | 7.32 | 7.19 | 7.29 | +0.09 | +1.25% | 62,400 |
| Nov 3, 2026 | 7.12 | 7.23 | 7.12 | 7.20 | +0.08 | +1.12% | 364,200 |
| Nov 2, 2026 | 7.24 | 7.25 | 7.12 | 7.12 | -0.11 | -1.52% | 117,800 |
| Oct 30, 2026 | 7.23 | 7.32 | 7.18 | 7.23 | -0.04 | -0.55% | 80,300 |
| Oct 29, 2026 | 7.26 | 7.33 | 7.22 | 7.27 | -0.23 | -3.07% | 22,400 |
| Oct 28, 2026 | 7.39 | 7.50 | 7.30 | 7.50 | +0.13 | +1.76% | 67,900 |
| Oct 27, 2026 | 7.30 | 7.43 | 7.29 | 7.37 | +0.05 | +0.68% | 43,500 |
| Oct 26, 2026 | 7.35 | 7.43 | 7.19 | 7.32 | -0.06 | -0.81% | 694,500 |
| Oct 23, 2026 | 7.34 | 7.39 | 7.34 | 7.38 | +0.05 | +0.68% | 9,200 |
| Oct 22, 2026 | 7.41 | 7.63 | 7.32 | 7.33 | -0.10 | -1.35% | 24,300 |
| Oct 21, 2026 | 7.39 | 7.45 | 7.39 | 7.43 | 0.00 | 0.00% | 7,500 |
| Oct 20, 2026 | 7.36 | 7.45 | 7.36 | 7.43 | +0.05 | +0.68% | 23,100 |
| Oct 19, 2026 | 7.39 | 7.61 | 7.33 | 7.38 | -0.01 | -0.14% | 38,200 |
| Oct 16, 2026 | 7.44 | 7.45 | 7.36 | 7.39 | -0.08 | -1.07% | 24,700 |
| Oct 15, 2026 | 7.39 | 7.47 | 7.37 | 7.47 | +0.07 | +0.95% | 455,300 |
| Oct 14, 2026 | 7.44 | 7.44 | 7.39 | 7.40 | -0.10 | -1.33% | 9,500 |
| Oct 13, 2026 | 7.53 | 7.53 | 7.47 | 7.50 | 0.00 | 0.00% | 47,800 |
| Oct 12, 2026 | 7.45 | 7.51 | 7.45 | 7.50 | +0.03 | +0.40% | 22,600 |
| Oct 9, 2026 | 7.41 | 7.51 | 7.41 | 7.47 | +0.04 | +0.54% | 22,400 |
| Oct 8, 2026 | 7.43 | 7.45 | 7.41 | 7.43 | +0.02 | +0.27% | 24,100 |
| Oct 7, 2026 | 7.43 | 7.46 | 7.39 | 7.41 | -0.10 | -1.33% | 30,800 |
| Oct 6, 2026 | 7.49 | 7.54 | 7.47 | 7.51 | 0.00 | 0.00% | 19,200 |
| Oct 5, 2026 | 7.43 | 7.51 | 7.43 | 7.51 | +0.09 | +1.21% | 54,400 |
| Oct 2, 2026 | 7.47 | 7.50 | 7.41 | 7.42 | -0.05 | -0.67% | 35,500 |
| Oct 1, 2026 | 7.39 | 7.47 | 7.39 | 7.47 | +0.09 | +1.22% | 20,800 |
| Sep 30, 2026 | 7.43 | 7.46 | 7.38 | 7.38 | 0.00 | 0.00% | 41,500 |
| Sep 29, 2026 | 7.39 | 7.46 | 7.38 | 7.38 | -0.13 | -1.73% | 34,800 |
| Sep 28, 2026 | 7.53 | 7.53 | 7.46 | 7.51 | -0.08 | -1.05% | 15,400 |
| Sep 25, 2026 | 7.62 | 7.62 | 7.55 | 7.59 | -0.02 | -0.26% | 5,300 |
| Sep 24, 2026 | 7.59 | 7.61 | 7.54 | 7.61 | 0.00 | 0.00% | 15,900 |
| Sep 23, 2026 | 7.66 | 7.66 | 7.59 | 7.61 | -0.07 | -0.91% | 10,200 |
| Sep 22, 2026 | 7.66 | 7.70 | 7.63 | 7.68 | +0.01 | +0.13% | 30,800 |
| Sep 21, 2026 | 7.64 | 7.68 | 7.62 | 7.67 | +0.05 | +0.66% | 11,300 |
| Sep 18, 2026 | 7.58 | 7.63 | 7.58 | 7.62 | +0.06 | +0.79% | 8,500 |
| Sep 17, 2026 | 7.52 | 7.58 | 7.52 | 7.56 | +0.09 | +1.20% | 5,000 |
| Sep 16, 2026 | 7.53 | 7.55 | 7.43 | 7.47 | -0.02 | -0.27% | 143,100 |
| Sep 15, 2026 | 7.54 | 7.54 | 7.49 | 7.49 | -0.04 | -0.53% | 48,700 |
| Sep 14, 2026 | 7.56 | 7.57 | 7.50 | 7.53 | -0.04 | -0.53% | 23,400 |
| Sep 11, 2026 | 7.54 | 7.61 | 7.54 | 7.57 | +0.07 | +0.93% | 48,000 |
| Sep 10, 2026 | 7.50 | 7.59 | 7.50 | 7.50 | -0.06 | -0.79% | 310,500 |
| Sep 9, 2026 | 7.58 | 7.62 | 7.56 | 7.56 | -0.02 | -0.26% | 24,800 |
| Sep 8, 2026 | 7.61 | 7.61 | 7.58 | 7.58 | -0.03 | -0.39% | 8,600 |
| Sep 4, 2026 | 7.60 | 7.64 | 7.57 | 7.61 | -0.02 | -0.26% | 288,000 |
| Sep 3, 2026 | 7.57 | 7.65 | 7.57 | 7.63 | +0.09 | +1.19% | 146,700 |
| Sep 2, 2026 | 7.57 | 7.59 | 7.54 | 7.54 | -0.02 | -0.26% | 227,600 |
| Sep 1, 2026 | 7.75 | 7.75 | 7.53 | 7.56 | -0.03 | -0.40% | 386,200 |
| Aug 31, 2026 | 7.57 | 7.62 | 7.57 | 7.59 | -0.02 | -0.26% | 168,800 |
| Aug 28, 2026 | 7.63 | 7.64 | 7.53 | 7.61 | -0.13 | -1.68% | 34,800 |
| Aug 27, 2026 | 7.63 | 7.75 | 7.63 | 7.74 | +0.12 | +1.57% | 36,800 |
| Aug 26, 2026 | 7.68 | 7.70 | 7.60 | 7.62 | -0.10 | -1.30% | 131,200 |
| Aug 25, 2026 | 7.70 | 7.72 | 7.60 | 7.72 | +0.12 | +1.58% | 92,300 |
| Aug 24, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | -0.10 | -1.30% | 21,800 |
| Aug 21, 2026 | 7.68 | 7.71 | 7.62 | 7.70 | +0.08 | +1.05% | 8,300 |
| Aug 20, 2026 | 7.60 | 7.68 | 7.60 | 7.62 | +0.01 | +0.13% | 14,800 |
| Aug 19, 2026 | 7.59 | 7.68 | 7.57 | 7.61 | +0.04 | +0.53% | 106,200 |
| Aug 18, 2026 | 7.58 | 7.59 | 7.52 | 7.57 | -0.02 | -0.26% | 12,300 |
| Aug 17, 2026 | 7.58 | 7.59 | 7.55 | 7.59 | +0.03 | +0.40% | 17,100 |
| Aug 14, 2026 | 7.57 | 7.61 | 7.56 | 7.56 | -0.02 | -0.26% | 4,900 |
65 days, newest first. Daily bars as drawn on the AMAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.