NYSE Arca · AGOX · ETF
Adaptive Alpha Opportunities ETF (AGOX) ETF price history
Every NYSE Arca trading session of Adaptive Alpha Opportunities ETF from May 10, 2021 to Sep 28, 2026: 1,353 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AGOX adjusted close, 2021 to 2026
- $35.48
- All time high, 2026
- $35.80
- 52 week high, $25.65 low
- 1,353
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
AGOX key facts
- Adaptive Alpha Opportunities ETF (AGOX) closed at $33.26 on Sep 28, 2026 on NYSE Arca.
- AGOX's all time high close is $35.48, set on Jun 15, 2026; its all time low close is $17.79 on Oct 14, 2022.
- AGOX's 52 week range is $25.65 to $35.80.
- AGOX returned +12.8% over the year to Sep 28, 2026 and +43.3% over five years.
- Since May 10, 2021 AGOX returned +51%, +7.9% a year compounded.
- AGOX's deepest drawdown was -27.7% from Nov 3, 2021 to Oct 14, 2022.
- DataCedar holds 1,353 daily sessions of AGOX history from May 10, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AGOX price chart, 2021 to 2026
AGOX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.4% |
| 3 months | -2.2% |
| 6 months | +23.7% |
| Year to date | +15.3% |
| 1 year | +12.8% |
| 3 years | +57.4% |
| 5 years | +43.3% |
| 10 years | n/a |
| Since May 10, 2021 | +50.9% |
| Compound annual growth, 5.4 years | +7.9% |
AGOX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $35.48 on Jun 15, 2026
- All time low close
- $17.79 on Oct 14, 2022
- 52 week high
- $35.80 on Aug 5, 2026
- 52 week low
- $25.65 on Mar 30, 2026
- Deepest drawdown
- -27.7% from Nov 3, 2021 to Oct 14, 2022, recovered May 24, 2024
- Best single session
- +10.2% on Apr 9, 2025
- Worst single session
- -8.5% on Apr 10, 2025
- Volatility, 1 year annualised
- 19.9%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2023, +19%
- Worst calendar year
- 2022, -19%
AGOX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on May 10, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $29.02 | $35.80 | $25.65 | $33.26 | +16.5% | 13.5M | 185 |
| 2025 | $26.13 | $30.64 | $20.64 | $28.56 | +8.6% | 9.5M | 250 |
| 2024 | $22.46 | $28.57 | $22.15 | $26.30 | +16.0% | 8.6M | 252 |
| 2023 | $19.17 | $23.23 | $18.86 | $22.68 | +19.1% | 8.2M | 250 |
| 2022 | $23.46 | $27.20 | $17.33 | $19.05 | -19.2% | 16M | 251 |
| 2021 | $22.22 | $26.59 | $19.95 | $23.58 | n/a | 8.5M | 165 |
AGOX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $33.26 | -1.3% |
| August 2026 | $33.69 | +1.0% |
| July 2026 | $33.36 | -3.8% |
| June 2026 | $34.66 | +1.1% |
| May 2026 | $34.27 | +7.1% |
| April 2026 | $32.01 | +20.2% |
| March 2026 | $26.62 | -9.1% |
| February 2026 | $29.27 | -1.4% |
| January 2026 | $29.68 | +3.9% |
| December 2025 | $28.56 | -2.3% |
| November 2025 | $29.24 | -3.4% |
| October 2025 | $30.27 | +1.8% |
About the AGOX data
Daily bars. 1,353 sessions from May 10, 2021 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 10, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AGOX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- AGGM iShares 1-10 Year U.S. Aggregate Bond ETF
- AGGS Harbor Disciplined Bond ETF
- AGGY WisdomTree Yield Enhanced U.S. Aggregate Bond Fund
- AGIQ SoFi Agentic AI ETF
- AGQ ProShares Trust II
- AGQI First Trust Active Global Quality Income ETF
- AGRH iShares Interest Rate Hedged U.S. Aggregate Bond ETF
- AGRW Allspring LT Large Growth ETF
Common questions
AGOX share price history
