Recent Quotes
My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Adaptive Hedged Multi-Asset Income ETF (NY:AMAX)

7.900 -0.039 (-0.49%)
Official Closing Price Updated: 8:00 PM EST, Dec 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2025 7.950 7.960 7.878 7.900 32,911 -0.04(-0.49%)
Dec 30, 2025 7.910 7.970 7.910 7.939 32,546 -0.08(-1.01%)
Dec 29, 2025 8.030 8.040 7.970 8.020 23,480 -0.08(-0.93%)
Dec 26, 2025 8.110 8.120 8.095 8.095 2,618 +0.02(+0.25%)
Dec 24, 2025 8.090 8.100 8.030 8.075 43,128 +0.00(+0.00%)
Dec 23, 2025 8.090 8.090 8.050 8.075 1,595 +0.00(+0.00%)
Dec 22, 2025 8.100 8.110 8.075 8.075 8,409 +0.05(+0.62%)
Dec 19, 2025 8.030 8.045 8.000 8.025 19,538 +0.06(+0.76%)
Dec 18, 2025 7.990 8.040 7.960 7.964 24,416 -0.00(-0.01%)
Dec 17, 2025 7.990 8.010 7.940 7.965 15,187 -0.03(-0.38%)
Dec 16, 2025 7.982 8.011 7.950 7.995 108,980 +0.03(+0.32%)
Dec 15, 2025 8.050 8.050 7.950 7.970 29,912 -0.06(-0.72%)
Dec 12, 2025 8.060 8.060 8.008 8.028 10,374 -0.05(-0.64%)
Dec 11, 2025 8.030 8.090 8.030 8.080 7,220 -0.00(-0.03%)
Dec 10, 2025 7.970 8.100 7.970 8.083 7,109 +0.03(+0.35%)
Dec 09, 2025 8.020 8.080 8.020 8.055 6,747 +0.06(+0.75%)
Dec 08, 2025 8.030 8.050 7.970 7.995 480,976 -0.02(-0.26%)
Dec 05, 2025 8.060 8.070 7.996 8.016 10,986 -0.03(-0.36%)
Dec 04, 2025 8.049 8.070 8.030 8.045 14,214 -0.02(-0.19%)
Dec 03, 2025 8.050 8.090 8.050 8.060 4,690 +0.02(+0.19%)
Dec 02, 2025 8.040 8.070 8.002 8.045 24,997 +0.04(+0.50%)
Dec 01, 2025 8.010 8.010 7.960 8.005 28,168 +0.02(+0.19%)
Nov 28, 2025 7.971 8.020 7.970 7.990 13,465 -0.02(-0.30%)
Nov 26, 2025 8.000 8.029 7.950 8.014 6,980 +0.07(+0.89%)
Nov 25, 2025 7.935 7.945 7.896 7.943 20,728 -0.01(-0.14%)
Nov 24, 2025 7.816 7.955 7.816 7.954 25,710 +0.12(+1.50%)
Nov 21, 2025 7.747 7.866 7.747 7.836 7,537 -0.00(-0.01%)
Nov 20, 2025 7.940 7.965 7.829 7.837 19,098 -0.06(-0.74%)
Nov 19, 2025 7.926 7.945 7.876 7.895 6,589 -0.05(-0.61%)
Nov 18, 2025 7.904 7.960 7.895 7.944 334,257 +0.04(+0.55%)
Nov 17, 2025 7.965 7.975 7.895 7.900 10,304 -0.06(-0.75%)
Nov 14, 2025 7.925 7.985 7.891 7.960 37,218 -0.05(-0.57%)
Nov 13, 2025 8.074 8.074 7.995 8.006 6,346 -0.07(-0.90%)
Nov 12, 2025 8.094 8.094 8.064 8.079 5,786 -0.02(-0.19%)
Nov 11, 2025 8.104 8.133 8.064 8.094 352,629 -0.02(-0.30%)
Nov 10, 2025 8.124 8.133 8.074 8.119 53,079 +0.10(+1.24%)
Nov 07, 2025 8.005 8.044 7.983 8.019 10,304 +0.00(+0.06%)
Nov 06, 2025 8.024 8.083 7.985 8.014 52,838 +0.02(+0.25%)
Nov 05, 2025 7.955 8.064 7.955 7.995 9,622 +0.01(+0.19%)
Nov 04, 2025 7.935 8.034 7.935 7.980 38,261 -0.08(-0.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.