Adaptive Alpha Opportunities ETF (AGOX)

AGOX
🏛️ 美国 →
30.44
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 30.44 30.54 30.27 30.44 0.0M
2025-09-25 30.36 30.48 30.20 30.35 0.0M
2025-09-24 30.36 30.67 30.36 30.51 0.0M
2025-09-23 30.87 30.95 30.52 30.65 0.0M
2025-09-22 30.37 30.92 30.37 30.85 0.0M
2025-09-19 30.51 30.74 30.49 30.69 0.0M
2025-09-18 30.35 30.74 30.35 30.62 0.0M
2025-09-17 30.27 30.47 30.27 30.41 0.1M
2025-09-16 30.23 30.54 30.23 30.50 0.0M
2025-09-15 30.42 30.56 30.37 30.46 0.0M
2025-09-12 30.13 30.40 30.09 30.30 0.0M
2025-09-11 29.99 30.27 29.89 30.18 0.0M
2025-09-10 30.00 30.00 29.76 29.93 0.0M
2025-09-09 29.77 29.87 29.66 29.80 0.0M
2025-09-08 29.81 29.84 29.62 29.71 0.0M
2025-09-05 29.71 29.99 29.55 29.68 0.0M
2025-09-04 29.33 29.68 29.33 29.62 0.1M
2025-09-03 29.65 29.65 29.31 29.46 0.0M
2025-09-02 29.68 29.68 29.20 29.37 0.1M
2025-08-29 29.68 29.80 29.44 29.45 0.1M
2025-08-28 29.80 29.87 29.68 29.83 0.0M
2025-08-27 29.31 29.88 29.31 29.86 0.0M
2025-08-26 29.68 29.85 29.61 29.81 0.0M
2025-08-25 29.45 29.76 29.45 29.57 0.0M
2025-08-22 29.03 29.79 29.03 29.66 0.0M
2025-08-21 29.42 29.43 29.29 29.36 0.0M
2025-08-20 29.30 29.48 29.30 29.41 0.0M
2025-08-19 29.74 29.74 29.45 29.49 0.0M
2025-08-18 29.96 29.96 29.58 29.77 0.0M
2025-08-15 30.14 30.14 29.75 29.79 0.0M
2025-08-14 30.04 30.18 29.95 30.11 0.0M
2025-08-13 30.46 30.46 29.95 30.09 0.0M
2025-08-12 29.60 30.18 29.60 30.13 0.1M
2025-08-11 29.67 29.95 29.67 29.76 0.0M
2025-08-08 29.78 29.94 29.68 29.84 0.1M
2025-08-07 30.11 30.11 29.66 29.77 0.0M
2025-08-06 29.72 29.85 29.57 29.77 0.0M
2025-08-05 29.83 30.00 29.63 29.75 0.0M
2025-08-04 29.64 30.00 29.64 29.95 0.0M
2025-08-01 29.39 29.76 29.39 29.62 0.0M
2025-07-31 30.16 30.19 29.80 29.83 0.0M
2025-07-30 29.95 30.18 29.83 29.98 0.0M
2025-07-29 29.90 30.18 29.74 29.82 0.0M
2025-07-28 30.00 30.00 29.84 29.98 0.0M
2025-07-25 30.11 30.11 29.80 29.87 0.0M
2025-07-24 30.21 30.21 29.78 29.87 0.0M
2025-07-23 29.95 29.99 29.69 29.93 0.0M
2025-07-22 29.47 29.67 29.38 29.51 0.0M
2025-07-21 29.56 29.82 27.49 29.64 0.0M
2025-07-18 29.85 29.93 29.72 29.82 0.0M
2025-07-17 29.79 29.94 29.57 29.77 0.0M
2025-07-16 29.53 29.60 29.16 29.60 0.0M
2025-07-15 29.62 29.73 29.49 29.58 0.0M
2025-07-14 30.00 30.00 29.14 29.31 0.0M
2025-07-11 29.34 29.35 28.98 29.14 0.0M
2025-07-10 29.14 29.31 29.03 29.30 0.0M
2025-07-09 29.04 29.32 29.00 29.12 0.0M
2025-07-08 29.14 29.15 28.90 29.05 0.0M
2025-07-07 29.23 29.24 28.95 29.19 0.0M
2025-07-03 29.20 29.51 29.06 29.35 0.0M
2025-07-02 28.85 29.12 28.83 29.08 0.0M
2025-07-01 29.48 29.48 28.88 28.98 0.0M
2025-06-30 29.71 29.71 29.43 29.58 0.0M
2025-06-27 28.93 29.44 28.93 29.35 0.0M
2025-06-26 28.62 29.07 28.62 28.93 0.0M
2025-06-25 28.67 28.91 28.58 28.77 0.0M
2025-06-24 28.07 28.56 28.07 28.50 0.0M
2025-06-23 27.51 27.95 27.51 27.87 0.0M
2025-06-20 27.77 27.88 27.59 27.81 0.0M
2025-06-18 27.76 28.17 27.72 27.76 0.0M
2025-06-17 27.75 28.13 27.75 27.83 0.0M
2025-06-16 27.92 28.51 27.92 28.17 0.0M
2025-06-13 28.11 28.22 27.78 28.08 0.0M
2025-06-12 27.99 28.37 27.99 28.36 0.0M
2025-06-11 28.40 28.50 28.21 28.35 0.0M
2025-06-10 28.10 28.41 28.05 28.22 0.0M
2025-06-09 28.48 28.54 28.35 28.39 0.0M
2025-06-06 28.55 28.55 28.17 28.28 0.0M
2025-06-05 28.40 28.40 28.07 28.27 0.0M
2025-06-04 28.29 28.40 28.13 28.32 0.0M
2025-06-03 28.07 28.51 28.07 28.44 0.0M
2025-06-02 27.97 28.18 27.79 28.14 0.0M
2025-05-30 27.74 28.00 27.55 27.74 0.0M
2025-05-29 28.61 28.61 27.67 28.01 0.0M
2025-05-28 28.19 28.28 28.01 28.12 0.0M
2025-05-27 27.87 28.24 27.86 28.03 0.0M
2025-05-23 27.78 27.99 27.58 27.58 0.0M
2025-05-22 27.57 28.37 27.57 27.91 0.0M
2025-05-21 28.53 28.78 27.97 28.00 0.0M
2025-05-20 28.62 28.89 28.40 28.49 0.0M
2025-05-19 28.77 29.06 28.69 28.83 0.0M
2025-05-16 28.87 29.08 28.57 28.85 0.0M
2025-05-15 28.92 29.08 28.49 28.65 0.0M
2025-05-14 29.09 29.11 28.77 29.08 0.0M
2025-05-13 27.93 29.07 27.93 28.80 0.0M
2025-05-12 28.21 28.23 27.61 27.95 0.0M
2025-05-09 27.17 27.22 26.57 26.81 0.0M
2025-05-08 27.02 27.44 26.90 27.12 0.0M
2025-05-07 26.66 27.04 26.33 27.02 0.1M
2025-05-06 26.57 26.85 26.36 26.78 0.0M
2025-05-05 26.57 27.70 26.42 27.42 0.1M
2025-05-02 26.49 27.19 26.48 27.19 0.0M
2025-05-01 26.48 26.85 26.08 26.29 0.1M
2025-04-30 25.58 26.04 25.50 25.82 0.1M
2025-04-29 26.30 26.32 25.76 26.24 0.1M
2025-04-28 26.30 26.30 25.65 26.26 0.0M
2025-04-25 25.52 26.14 25.28 26.09 0.0M
2025-04-24 25.20 25.69 24.93 25.46 0.0M
2025-04-23 24.99 25.47 24.57 24.81 0.0M
2025-04-22 23.82 24.56 23.57 24.14 0.0M
2025-04-21 23.91 24.10 23.51 23.91 0.1M
2025-04-17 25.65 25.65 23.82 23.89 0.1M
2025-04-16 24.29 24.78 24.09 24.33 0.0M
2025-04-15 24.69 24.97 24.27 24.27 0.0M
2025-04-14 25.22 25.26 24.40 24.40 0.0M
2025-04-11 24.20 26.60 23.00 24.48 0.1M
2025-04-10 24.55 25.36 21.75 23.49 0.1M
2025-04-09 22.65 25.72 22.60 25.66 0.1M
2025-04-08 24.00 24.31 22.90 23.28 0.1M
2025-04-07 23.33 24.50 21.31 23.19 0.2M
2025-04-04 23.71 24.32 23.27 23.43 0.0M
2025-04-03 23.97 24.65 23.88 24.19 0.0M
2025-04-02 24.59 24.87 24.38 24.64 0.1M
2025-04-01 24.47 24.70 24.15 24.38 0.1M
2025-03-31 24.54 24.70 23.84 24.47 0.2M
2025-03-28 24.80 24.97 24.08 24.30 0.1M
2025-03-27 24.50 25.33 24.50 25.30 0.0M
2025-03-26 25.89 25.89 24.92 25.50 0.0M
2025-03-25 25.78 25.80 25.21 25.60 0.0M
2025-03-24 24.99 25.77 24.99 25.74 0.0M
2025-03-21 23.84 24.70 23.84 24.20 0.0M
2025-03-20 24.33 25.01 24.19 24.38 0.2M
2025-03-19 24.57 25.09 24.27 24.67 0.1M
2025-03-18 24.86 26.56 24.60 24.60 0.0M
2025-03-17 25.00 25.50 25.00 25.30 0.0M
2025-03-14 24.99 25.27 24.94 25.24 0.0M
2025-03-13 25.35 25.35 24.41 24.80 0.0M
2025-03-12 24.66 27.00 24.66 25.13 0.0M
2025-03-11 25.01 25.19 24.69 24.76 0.1M
2025-03-10 25.70 25.70 24.41 25.25 0.0M
2025-03-07 25.99 25.99 25.32 25.75 0.1M
2025-03-06 26.47 26.52 25.82 26.08 0.1M
2025-03-05 26.59 26.95 26.19 26.79 0.0M
2025-03-04 26.45 27.02 25.81 26.28 0.0M
2025-03-03 27.64 27.64 26.33 26.48 0.1M
2025-02-28 27.27 27.48 26.87 27.34 0.0M
2025-02-27 27.87 27.87 27.08 27.28 0.0M
2025-02-26 27.19 28.04 27.19 27.47 0.0M
2025-02-25 27.74 27.74 27.16 27.39 0.0M
2025-02-24 28.61 28.61 27.48 27.76 0.0M
2025-02-21 28.92 28.92 27.74 28.19 0.0M
2025-02-20 28.61 28.70 28.30 28.69 0.0M
2025-02-19 28.96 28.96 28.54 28.61 0.0M
2025-02-18 28.79 29.07 26.19 28.98 0.0M
2025-02-14 28.12 28.64 28.10 28.44 0.0M
2025-02-13 28.16 28.39 28.02 28.39 0.0M
2025-02-12 27.96 28.24 27.87 28.07 0.0M
2025-02-11 28.22 28.40 28.03 28.40 0.0M
2025-02-10 28.42 28.57 28.13 28.57 0.0M
2025-02-07 28.53 28.53 27.93 28.33 0.0M
2025-02-06 28.19 28.61 27.97 28.38 0.0M
2025-02-05 27.66 28.19 27.66 28.19 0.0M
2025-02-04 27.58 27.90 27.48 27.89 0.0M
2025-02-03 26.93 27.71 26.93 27.41 0.0M
2025-01-31 28.10 28.38 27.53 27.94 0.0M
2025-01-30 28.24 28.24 27.67 28.02 0.0M
2025-01-29 28.04 28.18 27.77 27.95 0.0M
2025-01-28 27.70 28.33 27.09 28.10 0.0M
2025-01-27 28.35 28.35 27.29 27.61 0.0M
2025-01-24 29.16 29.21 28.69 28.74 0.0M
2025-01-23 28.77 29.41 28.29 29.41 0.0M
2025-01-22 29.00 29.37 28.70 29.04 0.0M
2025-01-21 28.50 28.90 28.29 28.49 0.0M
2025-01-17 27.52 28.34 27.52 28.17 0.1M
2025-01-16 27.46 28.02 27.46 27.71 0.0M
2025-01-15 27.42 28.00 27.42 27.77 0.0M
2025-01-14 27.38 27.45 26.98 27.39 0.1M
2025-01-13 26.66 27.09 26.53 27.09 0.0M
2025-01-10 27.61 27.61 26.30 26.93 0.0M
2025-01-08 27.20 27.41 27.02 27.23 0.0M
2025-01-07 27.78 27.78 27.04 27.21 0.1M
2025-01-06 27.94 28.02 27.55 27.85 0.1M
2025-01-03 27.31 27.81 27.10 27.44 0.1M
2025-01-02 26.98 27.54 26.98 27.54 0.1M