Adaptive High Income ETF (AHHX)
AMEX: AHHX
· Real-Time Price · USD
8.33
-0.00 (-0.06%)
At close: Mar 30, 2023, 9:53 PM
AHHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 11, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.00% | 0 |
| Apr 10, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.00% | 0 |
| Apr 6, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.00% | 0 |
| Apr 5, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.00% | 0 |
| Apr 4, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.00% | 0 |
| Apr 3, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.00% | 0 |
| Mar 31, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.00% | 0 |
| Mar 30, 2023 | 8.31 | 8.36 | 8.17 | 8.33 | 8.33 | 0.00% | 36,001 |
| Mar 29, 2023 | 8.31 | 8.40 | 8.27 | 8.33 | 8.33 | 0.00% | 8,666 |
| Mar 28, 2023 | 8.32 | 8.36 | 8.31 | 8.33 | 8.33 | -0.12% | 1,661,600 |
| Mar 27, 2023 | 8.38 | 8.38 | 8.30 | 8.34 | 8.34 | 0.00% | 888 |
| Mar 24, 2023 | 8.40 | 8.41 | 8.27 | 8.34 | 8.34 | -0.24% | 30,935 |
| Mar 23, 2023 | 8.31 | 8.36 | 8.31 | 8.36 | 8.36 | 0.36% | 622 |
| Mar 22, 2023 | 8.39 | 8.39 | 8.30 | 8.33 | 8.33 | -1.07% | 3,936 |
| Mar 21, 2023 | 8.42 | 8.49 | 8.35 | 8.42 | 8.38 | 0.00% | 7,569 |
| Mar 20, 2023 | 8.42 | 8.42 | 8.35 | 8.42 | 8.38 | -0.12% | 4,101 |
| Mar 17, 2023 | 8.43 | 8.43 | 8.43 | 8.43 | 8.38 | 0.24% | 5 |
| Mar 16, 2023 | 8.47 | 8.47 | 8.33 | 8.41 | 8.37 | 0.60% | 528 |
| Mar 15, 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.32 | -0.71% | 98 |
| Mar 14, 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.38 | 0.48% | 50 |