Adaptive High Income ETF (AHHX) Exchange: NYSE ARCA

Data as of April 19, 2024

$8.33 ($0.00) 0.00%

Adaptive High Income ETF - Daily Information
Click for more stock information on Adaptive High Income ETF.
Daily Information Data
Date April 19, 2024
Open $8.31
Previous Close $8.33
High $8.36
Low $8.17
Adjusted Open $8.31
Previous Adjusted Close $8.33
Adjusted High $8.36
Adjusted Low $8.17

About Adaptive High Income ETF (AHHX)

As an actively managed exchange-traded fund (“ETF”), the Fund will not seek to replicate the performance of an index. The Advisor seeks to achieve the Fund’s investment objective of current income and real return by investing other investment companies, including mutual and exchange-traded funds that are registered under the Investment Company Act of 1940, as amended (the “1940 Act”) and not affiliated with the Fund (“Portfolio Funds”) or making direct investments in equity securities based upon institutional research. The Fund may invest in Master Limited Partnerships (“MLPs”), Real Estate Investment Trusts (“REITs”), Limited Partnerships, convertible fixed income securities, and large capitalization equity securities, including preferred stocks, that the Advisor believes will generate income. The investments of the Fund and Portfolio Funds will be comprised primarily of domestic and foreign (including emerging markets) fixed income securities, principally consisting of bonds, corporate debt securities, and government securities. Such investments will frequently include high yield corporate bonds (or “junk bonds”). The Fund will invest a significant amount (generally at least 40%, and, often, greater than 80%) of its assets in securities that are rated below investment grade at the time of investment. The Fund and Portfolio Funds may invest in fixed income securities of any maturity and any credit rating, including bonds of issuers in default. The Fund and Portfolio Funds will invest in inverse high yield investments (which attempt to short high yield or “junk” bonds) to provide a hedge to the portfolio during negative credit events, such as when an increase in the default rates of any of the U.S. high yield sectors occurs or when there is an increase in the high yield bond spread. A high yield bond spread is the percentage difference in current yields of various classes of high-yield bonds compared to investment-grade corporate bonds or another benchmark bond measure. The inverse high yield investments that the Fund and Portfolio Funds may invest in are exchange-traded funds (“ETFs”) that provide inverse exposure to high yield or “junk” bond markets. The Fund and Portfolio Funds do not have an established average portfolio duration and the average portfolio durations will vary. Duration is a measure of the sensitivity of the price of a bond or other debt instrument to a change in interest rates. In general, the higher the duration, the more a bond’s price will drop as interest rates rise (and the greater the interest rate risk). For example, if rates were to rise 1%, a bond or bond fund with a five-year average duration would likely lose approximately 5% of its value. The Fund and Portfolio Funds will not be limited in their investments by sector criteria. The Portfolio Funds in which the Fund invests will have an investment objective similar to the Fund’s or will otherwise hold permitted investments under the Fund’s investment policies. Although the Fund principally invests in Portfolio Funds with no sales related expenses or very low sales related expenses, the Fund is not precluded from investing in Portfolio Funds with sales-related expenses, redemption fees, and/or service fees. The Advisor uses an investment model for analyzing market trends. The investment model includes factors such as price momentum, volatility, comparative indicators relative to certain indices and a recession model (a model that measures the probability of a recession within the next several months based on leading economic indicators). When the Advisor’s model indicates a negative market trend, the Fund may hedge the Fund’s portfolio by investing in ETFs that invest in treasury bonds, exchange traded notes (“ETNs”), and leveraged and inverse ETFs. The leveraged ETFs hedge the Fund’s portfolio by offsetting equity allocations without need to sell the long equity positions. The Fund may hold significant cash or inverse ETF positions during unfavorable market conditions. The Advisor will sell a Portfolio Fund when a more attractive investment opportunity is identified, or the Fund’s portfolio needs to be rebalanced due to increases or decreases in the Fund’s net assets. Decisions by the Advisor to sell other portfolio securities will be based upon the Advisor’s research. The Advisor will analyze various high yield investments based on performance expectations vs benchmark. The Advisor may opportunistically invest a portion of the portfolio that the Advisor believes may outperform the benchmark. The Advisor’s analysis includes dividend payments, and macroeconomic factors such as inflation expectations, interest rates, equity sector analysis, and the political environment. Under certain market conditions such as when corporate bankruptcies are increasing or when corporate fundamentals are decreasing, the Fund may have a relatively high level of portfolio turnover compared to other mutual funds, which may affect the Fund’s performance due to higher transaction costs and taxes.  Portfolio turnover will not be a limiting factor in making investment decisions.

Historical Stock Data for Adaptive High Income ETF (AHHX)

Date Open High Low Close Adj.Close Volume
2023-03-30 $8.31 $8.36 $8.17 $8.33 $8.33 36,001
2023-03-29 $8.31 $8.40 $8.27 $8.33 $8.33 8,666
2023-03-28 $8.32 $8.36 $8.31 $8.33 $8.33 1,661,600
2023-03-27 $8.38 $8.38 $8.30 $8.34 $8.34 888
2023-03-24 $8.40 $8.41 $8.27 $8.34 $8.34 30,935
2023-03-23 $8.31 $8.36 $8.31 $8.36 $8.36 622
2023-03-22 $8.39 $8.39 $8.30 $8.33 $8.33 3,936
2023-03-21 $8.42 $8.49 $8.35 $8.42 $8.37 7,569
2023-03-20 $8.42 $8.42 $8.35 $8.42 $8.37 4,101
2023-03-17 $8.43 $8.43 $8.43 $8.43 $8.38 5
2023-03-16 $8.47 $8.47 $8.33 $8.41 $8.36 528
2023-03-15 $8.36 $8.36 $8.36 $8.36 $8.31 98
2023-03-14 $8.42 $8.42 $8.42 $8.42 $8.38 50
2023-03-13 $8.01 $8.38 $8.01 $8.38 $8.33 11,049
2023-03-10 $8.45 $8.45 $8.37 $8.40 $8.36 2,477
2023-03-09 $8.44 $8.44 $8.44 $8.44 $8.39 26
2023-03-08 $8.47 $8.50 $8.47 $8.50 $8.45 323
2023-03-07 $8.56 $8.56 $8.54 $8.54 $8.49 536
2023-03-06 $8.62 $8.62 $8.59 $8.59 $8.55 5,837
2023-03-03 $8.52 $8.59 $8.52 $8.59 $8.54 65,223
2023-03-02 $8.46 $8.49 $8.44 $8.49 $8.45 5,853
2023-03-01 $8.50 $8.51 $8.48 $8.48 $8.43 12,261
2023-02-28 $8.50 $8.53 $8.50 $8.51 $8.46 1,307
2023-02-27 $8.48 $8.48 $8.48 $8.48 $8.43 911
2023-02-24 $8.55 $8.57 $8.54 $8.54 $8.44 1,650
2023-02-23 $8.52 $8.59 $8.52 $8.59 $8.49 357
2023-02-22 $8.48 $8.51 $8.48 $8.51 $8.40 5,469
2023-02-21 $8.55 $8.55 $8.18 $8.47 $8.37 544,287
2023-02-17 $8.61 $8.61 $8.61 $8.61 $8.50 139
2023-02-16 $8.60 $8.60 $8.56 $8.59 $8.48 1,513
2023-02-15 $8.66 $8.68 $8.65 $8.65 $8.55 1,771
2023-02-14 $8.57 $8.66 $8.57 $8.66 $8.56 4,762
2023-02-13 $8.68 $8.68 $8.63 $8.66 $8.55 2,742
2023-02-10 $8.62 $8.62 $8.62 $8.62 $8.52 66
2023-02-09 $8.73 $8.73 $8.66 $8.67 $8.56 9,349
2023-02-08 $8.71 $8.73 $8.70 $8.73 $8.62 2,018
2023-02-07 $8.69 $8.69 $8.51 $8.68 $8.58 12,448
2023-02-06 $8.75 $8.76 $8.72 $8.72 $8.61 2,102
2023-02-03 $8.79 $8.80 $8.75 $8.77 $8.77 5,263
2023-02-02 $8.85 $8.87 $8.81 $8.85 $8.85 3,786
2023-02-01 $8.73 $8.79 $8.73 $8.79 $8.79 158
2023-01-31 $8.65 $8.72 $8.64 $8.71 $8.71 5,718
2023-01-30 $8.58 $8.66 $8.58 $8.65 $8.65 5,192
2023-01-27 $8.72 $8.72 $8.65 $8.70 $8.70 2,515
2023-01-26 $8.66 $8.71 $8.64 $8.71 $8.71 4,497
2023-01-25 $8.64 $8.69 $8.63 $8.67 $8.67 12,641
2023-01-24 $8.64 $8.68 $8.64 $8.68 $8.68 476
2023-01-23 $8.68 $8.68 $8.65 $8.67 $8.67 2,120
2023-01-20 $8.66 $8.68 $8.65 $8.68 $8.68 3,369
2023-01-19 $8.66 $8.66 $8.64 $8.66 $8.66 985
2023-01-18 $8.74 $8.74 $8.67 $8.68 $8.68 2,293
2023-01-17 $8.65 $8.70 $8.65 $8.69 $8.69 28,561
2023-01-13 $8.64 $8.74 $8.64 $8.71 $8.71 3,952
2023-01-12 $8.66 $8.72 $8.65 $8.71 $8.71 2,909
2023-01-11 $8.63 $8.65 $8.60 $8.65 $8.65 99,954
2023-01-10 $8.51 $8.59 $8.51 $8.56 $8.56 9,381
2023-01-09 $8.58 $8.63 $8.55 $8.58 $8.58 198,461
2023-01-06 $8.54 $8.58 $8.49 $8.56 $8.56 2,969
2023-01-05 $8.45 $8.45 $8.39 $8.43 $8.43 658
2023-01-04 $8.43 $8.48 $8.40 $8.43 $8.43 2,996
2023-01-03 $8.45 $8.45 $8.33 $8.36 $8.36 172,439
2022-12-30 $8.31 $8.36 $8.31 $8.34 $8.34 2,447
2022-12-29 $8.21 $8.30 $8.21 $8.30 $8.30 3,965
2022-12-28 $8.42 $8.42 $8.30 $8.30 $8.23 3,640
2022-12-27 $8.43 $8.46 $8.42 $8.42 $8.42 889
2022-12-23 $8.44 $8.51 $8.44 $8.50 $8.50 4,020
2022-12-22 $8.42 $8.42 $8.33 $8.40 $8.40 848,800
2022-12-21 $8.51 $8.53 $8.50 $8.53 $8.53 336
2022-12-20 $8.45 $8.45 $8.45 $8.45 $8.45 286
2022-12-19 $8.45 $8.48 $8.45 $8.47 $8.47 2,213
2022-12-16 $8.44 $8.52 $8.44 $8.49 $8.49 3,021
2022-12-15 $8.57 $8.58 $8.50 $8.55 $8.55 7,830
2022-12-14 $8.61 $8.63 $8.55 $8.58 $8.58 2,682
2022-12-13 $8.61 $8.65 $8.60 $8.65 $8.65 5,066
2022-12-12 $8.49 $8.55 $8.49 $8.55 $8.55 324
2022-12-09 $8.46 $8.55 $8.46 $8.50 $8.50 46,075
2022-12-08 $8.55 $8.55 $8.50 $8.50 $8.50 6,497
2022-12-07 $8.51 $8.52 $8.48 $8.52 $8.52 1,686
2022-12-06 $8.58 $8.59 $8.48 $8.48 $8.48 6,453
2022-12-05 $8.60 $8.61 $8.50 $8.54 $8.54 13,271
2022-12-02 $8.58 $8.62 $8.57 $8.61 $8.61 4,666
2022-12-01 $8.67 $8.70 $8.62 $8.64 $8.64 19,429
2022-11-30 $8.48 $8.63 $8.47 $8.63 $8.63 5,061
2022-11-29 $8.44 $8.51 $8.44 $8.48 $8.48 1,897
2022-11-28 $8.55 $8.57 $8.49 $8.51 $8.47 3,247
2022-11-25 $8.59 $8.65 $8.59 $8.61 $8.57 717
2022-11-23 $8.54 $8.67 $8.54 $8.63 $8.59 4,540
2022-11-22 $8.56 $8.61 $8.56 $8.60 $8.56 4,166
2022-11-21 $8.51 $8.56 $8.49 $8.53 $8.49 22,531
2022-11-18 $8.53 $8.55 $8.51 $8.54 $8.50 4,392
2022-11-17 $8.47 $8.55 $8.47 $8.51 $8.47 7,275
2022-11-16 $8.51 $8.55 $8.51 $8.55 $8.51 4,108
2022-11-15 $8.60 $8.60 $8.57 $8.58 $8.54 304
2022-11-14 $8.58 $8.58 $8.51 $8.51 $8.47 5,099
2022-11-11 $8.58 $8.60 $8.54 $8.59 $8.55 11,357
2022-11-10 $8.36 $8.55 $8.36 $8.54 $8.50 3,239
2022-11-09 $8.40 $8.40 $8.24 $8.26 $8.22 7,564
2022-11-08 $8.37 $8.44 $8.34 $8.40 $8.36 8,606
2022-11-07 $8.36 $8.41 $8.32 $8.39 $8.35 9,242
2022-11-04 $8.36 $8.38 $8.26 $8.36 $8.32 16,976
2022-11-03 $8.25 $8.37 $8.24 $8.32 $8.28 5,955
2022-11-02 $8.42 $8.42 $8.20 $8.35 $8.31 1,480
2022-11-01 $8.53 $8.53 $8.41 $8.46 $8.46 10,544
2022-10-31 $8.43 $8.43 $8.41 $8.41 $8.41 1,367
2022-10-28 $8.42 $8.53 $8.42 $8.48 $8.48 4,978
2022-10-27 $8.38 $8.44 $8.37 $8.44 $8.41 2,593
2022-10-26 $8.38 $8.45 $8.36 $8.40 $8.37 4,134
2022-10-25 $8.38 $8.42 $8.34 $8.39 $8.36 2,528
2022-10-24 $8.26 $8.32 $8.26 $8.32 $8.29 4,051
2022-10-21 $8.15 $8.34 $8.15 $8.30 $8.30 10,376
2022-10-20 $8.29 $8.31 $8.13 $8.18 $8.18 14,489
2022-10-19 $8.25 $8.30 $8.18 $8.25 $8.25 9,052
2022-10-18 $8.33 $8.39 $8.21 $8.29 $8.29 33,249
2022-10-17 $8.22 $8.34 $8.19 $8.26 $8.26 6,761
2022-10-14 $8.25 $8.25 $8.06 $8.13 $8.13 6,101
2022-10-13 $8.09 $8.26 $8.09 $8.22 $8.22 11,002
2022-10-12 $8.13 $8.19 $8.07 $8.15 $8.15 18,732
2022-10-11 $8.12 $8.15 $8.02 $8.06 $8.06 22,224
2022-10-10 $8.17 $8.19 $8.10 $8.10 $8.10 1,948
2022-10-07 $8.19 $8.22 $8.13 $8.19 $8.19 12,176
2022-10-06 $8.31 $8.31 $8.27 $8.30 $8.30 1,581
2022-10-05 $8.21 $8.33 $8.21 $8.33 $8.33 2,505
2022-10-04 $8.29 $8.35 $8.29 $8.35 $8.35 68,691
2022-10-03 $8.17 $8.27 $8.17 $8.23 $8.23 39,367
2022-09-30 $8.13 $8.16 $8.07 $8.09 $8.09 6,743
2022-09-29 $8.13 $8.13 $7.88 $8.10 $8.10 2,291
2022-09-28 $8.16 $8.24 $8.16 $8.23 $8.20 1,726
2022-09-27 $8.12 $8.12 $7.99 $8.09 $8.05 50,890
2022-09-26 $8.16 $8.16 $8.07 $8.11 $8.07 3,780
2022-09-23 $8.21 $8.21 $8.15 $8.18 $8.14 7,376
2022-09-22 $8.27 $8.34 $8.27 $8.34 $8.30 288
2022-09-21 $8.49 $8.49 $8.40 $8.40 $8.36 8,007
2022-09-20 $8.44 $8.52 $8.42 $8.44 $8.40 40,559
2022-09-19 $8.45 $8.50 $8.45 $8.50 $8.46 3,589
2022-09-16 $8.46 $8.46 $8.46 $8.46 $8.42 645
2022-09-15 $8.51 $8.52 $8.49 $8.50 $8.46 1,275
2022-09-14 $8.53 $8.58 $8.51 $8.56 $8.52 25,098
2022-09-13 $8.65 $8.65 $8.49 $8.51 $8.47 10,710
2022-09-12 $8.75 $8.75 $8.70 $8.73 $8.69 582
2022-09-09 $8.72 $8.72 $8.66 $8.70 $8.70 4,416
2022-09-08 $8.60 $8.61 $8.60 $8.61 $8.61 989
2022-09-07 $8.51 $8.63 $8.51 $8.62 $8.62 8,873
2022-09-06 $8.50 $8.55 $8.47 $8.51 $8.51 3,876
2022-09-02 $8.56 $8.60 $8.48 $8.54 $8.54 41,753
2022-09-01 $8.42 $8.54 $8.40 $8.54 $8.54 49,430
2022-08-31 $8.58 $8.58 $8.51 $8.54 $8.54 25,037
2022-08-30 $8.56 $8.57 $8.56 $8.56 $8.56 1,805
2022-08-29 $8.71 $8.71 $8.68 $8.68 $8.66 558
2022-08-26 $8.83 $8.83 $8.68 $8.69 $8.67 5,599
2022-08-25 $8.84 $8.84 $8.84 $8.84 $8.82 170
2022-08-24 $8.79 $8.79 $8.77 $8.78 $8.76 3,920
2022-08-23 $8.73 $8.77 $8.72 $8.75 $8.73 3,328
2022-08-22 $8.71 $8.75 $8.68 $8.70 $8.68 7,157
2022-08-19 $8.81 $8.81 $8.76 $8.79 $8.77 3,230
2022-08-18 $8.85 $8.91 $8.85 $8.90 $8.87 14,690
2022-08-17 $8.83 $8.87 $8.82 $8.85 $8.83 7,241
2022-08-16 $8.99 $8.99 $8.89 $8.92 $8.89 12,375
2022-08-15 $8.91 $8.96 $8.88 $8.92 $8.90 17,196
2022-08-12 $8.87 $8.91 $8.87 $8.91 $8.89 2,057
2022-08-11 $8.88 $8.89 $8.81 $8.85 $8.83 2,406
2022-08-10 $8.83 $8.88 $8.83 $8.88 $8.86 2,869
2022-08-09 $8.79 $8.81 $8.74 $8.74 $8.72 1,542
2022-08-08 $8.75 $8.83 $8.75 $8.78 $8.76 31,323
2022-08-05 $8.84 $8.84 $8.68 $8.76 $8.74 1,625
2022-08-04 $8.80 $8.81 $8.73 $8.78 $8.76 12,603
2022-08-03 $8.74 $8.81 $8.74 $8.81 $8.79 1,769
2022-08-02 $8.77 $8.78 $8.71 $8.74 $8.72 1,554
2022-08-01 $8.79 $8.83 $8.70 $8.77 $8.75 6,802
2022-07-29 $8.81 $8.86 $8.77 $8.82 $8.80 26,603
2022-07-28 $8.65 $8.81 $8.65 $8.78 $8.76 13,364
2022-07-27 $8.64 $8.74 $8.64 $8.74 $8.70 12,741
2022-07-26 $8.60 $8.62 $8.56 $8.59 $8.55 4,945
2022-07-25 $8.61 $8.67 $8.60 $8.66 $8.62 6,399
2022-07-22 $8.67 $8.67 $8.55 $8.59 $8.55 3,043
2022-07-21 $8.54 $8.67 $8.52 $8.67 $8.63 8,706
2022-07-20 $8.58 $8.71 $8.58 $8.65 $8.61 8,480
2022-07-19 $8.61 $8.67 $8.58 $8.67 $8.63 6,927
2022-07-18 $8.57 $8.57 $8.47 $8.48 $8.45 6,296
2022-07-15 $8.52 $8.60 $8.48 $8.59 $8.55 7,092
2022-07-14 $8.40 $8.45 $8.39 $8.45 $8.42 2,130
2022-07-13 $8.44 $8.48 $8.44 $8.48 $8.44 293
2022-07-12 $8.46 $8.48 $8.42 $8.46 $8.43 4,700
2022-07-11 $8.48 $8.51 $8.42 $8.47 $8.43 2,941
2022-07-08 $8.49 $8.55 $8.49 $8.51 $8.48 316,830
2022-07-07 $8.50 $8.61 $8.50 $8.61 $8.57 6,148
2022-07-06 $8.40 $8.46 $8.40 $8.43 $8.39 5,150
2022-07-05 $8.36 $8.45 $8.16 $8.45 $8.41 5,022
2022-07-01 $8.45 $8.72 $8.45 $8.52 $8.48 10,654
2022-06-30 $8.38 $8.41 $8.38 $8.40 $8.37 1,875
2022-06-29 $8.46 $8.46 $8.35 $8.40 $8.37 36,466
2022-06-28 $8.50 $8.50 $8.46 $8.48 $8.41 294,856
2022-06-27 $8.59 $8.59 $8.51 $8.55 $8.48 3,781
2022-06-24 $8.58 $8.62 $8.58 $8.62 $8.54 739
2022-06-23 $8.50 $8.51 $8.41 $8.51 $8.44 10,027
2022-06-22 $8.49 $8.49 $8.47 $8.47 $8.40 1,060
2022-06-21 $8.54 $8.59 $8.54 $8.55 $8.48 3,238
2022-06-17 $8.46 $8.50 $8.43 $8.47 $8.40 15,566
2022-06-16 $8.49 $8.49 $8.32 $8.37 $8.31 5,099
2022-06-15 $8.64 $8.64 $8.63 $8.64 $8.57 2,372
2022-06-14 $8.56 $8.56 $8.48 $8.55 $8.48 3,764
2022-06-13 $8.71 $8.71 $8.50 $8.52 $8.45 22,481
2022-06-10 $8.83 $8.87 $8.83 $8.85 $8.78 1,583
2022-06-09 $9.06 $9.08 $9.02 $9.02 $8.94 2,670
2022-06-08 $9.11 $9.11 $9.11 $9.11 $9.04 800
2022-06-07 $9.17 $9.20 $9.15 $9.20 $9.13 458
2022-06-06 $9.07 $9.20 $9.07 $9.14 $9.07 4,968
2022-06-03 $9.19 $9.22 $9.17 $9.20 $9.12 15,772
2022-06-02 $9.20 $9.26 $9.20 $9.26 $9.18 1,312
2022-06-01 $9.25 $9.27 $9.20 $9.22 $9.14 1,569
2022-05-31 $9.25 $9.25 $9.23 $9.23 $9.15 717
2022-05-27 $9.32 $9.33 $9.27 $9.33 $9.25 2,176
2022-05-26 $9.28 $9.30 $9.25 $9.29 $9.22 6,583
2022-05-25 $9.04 $9.20 $9.04 $9.20 $9.12 11,906
2022-05-24 $9.03 $9.09 $9.00 $9.09 $9.02 13,452
2022-05-23 $9.11 $9.12 $9.09 $9.12 $9.04 1,423
2022-05-20 $9.01 $9.04 $8.95 $9.04 $8.96 6,300
2022-05-19 $9.06 $9.08 $9.06 $9.07 $8.99 923
2022-05-18 $8.95 $8.96 $8.90 $8.95 $8.88 14,998
2022-05-17 $9.13 $9.14 $9.12 $9.14 $9.06 2,097
2022-05-16 $9.09 $9.09 $9.05 $9.07 $9.00 8,495
2022-05-13 $9.15 $9.15 $9.07 $9.12 $9.04 11,572
2022-05-12 $9.01 $9.02 $8.95 $9.02 $8.95 2,182
2022-05-11 $9.04 $9.30 $9.02 $9.02 $8.94 6,637
2022-05-10 $9.14 $9.15 $9.04 $9.09 $9.01 12,100
2022-05-09 $9.04 $9.04 $8.89 $8.90 $8.82 38,859
2022-05-06 $9.12 $9.13 $9.12 $9.13 $9.05 1,114,713
2022-05-05 $9.14 $9.14 $9.12 $9.13 $9.05 4,961
2022-05-04 $9.12 $9.18 $9.11 $9.12 $9.04 46,475
2022-05-03 $9.15 $9.20 $9.13 $9.14 $9.06 1,585,664
2022-05-02 $9.16 $9.17 $9.14 $9.16 $9.08 19,843
2022-04-29 $9.17 $9.18 $9.15 $9.16 $9.08 5,775
2022-04-28 $9.19 $9.20 $9.19 $9.20 $9.12 446
2022-04-27 $9.21 $9.22 $9.20 $9.21 $9.12 8,043
2022-04-26 $9.21 $9.21 $9.19 $9.20 $9.11 1,640
2022-04-25 $9.21 $9.22 $9.19 $9.19 $9.10 1,710
2022-04-22 $9.23 $9.23 $9.22 $9.22 $9.13 1,886
2022-04-21 $9.25 $9.25 $9.23 $9.24 $9.15 7,365
2022-04-20 $9.25 $9.25 $9.21 $9.22 $9.13 13,843
2022-04-19 $9.19 $9.23 $9.19 $9.23 $9.13 2,405
2022-04-18 $9.20 $9.27 $9.20 $9.24 $9.14 12,990
2022-04-14 $9.23 $9.25 $9.21 $9.25 $9.15 6,059
2022-04-13 $9.26 $9.29 $9.24 $9.29 $9.20 4,969
2022-04-12 $9.24 $9.25 $9.21 $9.25 $9.16 15,208
2022-04-11 $9.33 $9.33 $9.31 $9.33 $9.23 1,720
2022-04-08 $9.33 $9.38 $9.31 $9.31 $9.22 4,901
2022-04-07 $9.34 $9.39 $9.33 $9.37 $9.27 460,791
2022-04-06 $9.42 $9.42 $9.36 $9.42 $9.32 7,296
2022-04-05 $9.41 $9.49 $9.36 $9.41 $9.31 20,870
2022-04-04 $9.44 $9.55 $9.42 $9.42 $9.32 19,931
2022-04-01 $9.49 $9.53 $9.46 $9.46 $9.36 6,956
2022-03-31 $9.46 $9.47 $9.41 $9.43 $9.34 4,457
2022-03-30 $9.37 $9.43 $9.36 $9.42 $9.33 6,199
2022-03-29 $9.30 $9.41 $9.30 $9.41 $9.30 1,247,921
2022-03-28 $8.66 $9.56 $7.80 $9.41 $9.30 10,999
2022-03-25 $9.45 $9.51 $9.40 $9.46 $9.35 15,821
2022-03-24 $9.52 $9.52 $9.46 $9.46 $9.35 3,290
2022-03-23 $9.46 $9.51 $9.40 $9.46 $9.35 7,978
2022-03-22 $9.53 $9.53 $9.42 $9.48 $9.37 6,902
2022-03-21 $9.49 $9.58 $9.49 $9.52 $9.42 4,812
2022-03-18 $9.47 $9.56 $9.46 $9.49 $9.38 5,729
2022-03-17 $9.46 $9.56 $9.45 $9.48 $9.37 28,479
2022-03-16 $9.46 $9.47 $9.45 $9.46 $9.36 782
2022-03-15 $9.48 $9.58 $9.47 $9.52 $9.41 10,880
2022-03-14 $9.61 $9.65 $9.57 $9.57 $9.46 2,376
2022-03-11 $9.53 $9.64 $9.53 $9.59 $9.49 22,326
2022-03-10 $9.57 $9.63 $9.56 $9.61 $9.50 6,026
2022-03-09 $9.69 $9.69 $9.58 $9.63 $9.53 3,488
2022-03-08 $9.69 $9.77 $9.65 $9.66 $9.55 34,620
2022-03-07 $8.92 $9.78 $8.92 $9.69 $9.58 18,493
2022-03-04 $9.71 $9.77 $9.65 $9.72 $9.61 21,968
2022-03-03 $9.59 $9.76 $9.59 $9.71 $9.60 11,217
2022-03-02 $9.62 $9.78 $9.62 $9.72 $9.61 16,814
2022-03-01 $9.73 $9.75 $9.64 $9.66 $9.55 22,802
2022-02-28 $9.60 $9.65 $9.59 $9.65 $9.54 1,644
2022-02-25 $9.55 $9.64 $9.53 $9.64 $9.53 25,845
2022-02-24 $9.68 $9.72 $9.62 $9.65 $9.53 6,226
2022-02-23 $9.72 $9.72 $9.63 $9.68 $9.55 789
2022-02-22 $9.77 $9.77 $9.63 $9.69 $9.56 6,731
2022-02-18 $9.65 $9.75 $9.64 $9.69 $9.56 14,399
2022-02-17 $9.64 $9.75 $9.63 $9.69 $9.56 4,368
2022-02-16 $9.63 $9.69 $9.62 $9.68 $9.55 1,516
2022-02-15 $9.64 $9.70 $9.64 $9.70 $9.58 1,703
2022-02-14 $9.76 $9.76 $9.60 $9.70 $9.57 19,721
2022-02-11 $9.74 $9.82 $9.74 $9.76 $9.64 6,569
2022-02-10 $10.13 $10.13 $9.70 $9.82 $9.69 4,168
2022-02-09 $9.81 $9.81 $9.75 $9.78 $9.65 4,454
2022-02-08 $9.50 $9.78 $9.17 $9.78 $9.65 4,471
2022-02-07 $10.58 $10.58 $9.70 $10.09 $9.96 1,232
2022-02-04 $10.80 $10.80 $9.78 $9.78 $9.65 1,027
2022-02-03 $9.92 $9.94 $9.86 $9.91 $9.78 2,889
2022-02-02 $9.94 $9.97 $9.90 $9.94 $9.81 9,018
2022-02-01 $9.94 $9.96 $9.88 $9.92 $9.79 111,235
2022-01-31 $9.84 $9.94 $9.84 $9.89 $9.77 21,262
2022-01-28 $9.90 $9.90 $9.84 $9.89 $9.76 4,237
2022-01-27 $10.04 $10.05 $9.93 $9.93 $9.78 16,422
2022-01-26 $10.06 $10.06 $9.98 $9.98 $9.83 1,388
2022-01-25 $9.99 $9.99 $9.98 $9.99 $9.83 4,460
2022-01-24 $9.96 $10.08 $9.94 $10.04 $9.88 106,843
2022-01-21 $10.07 $10.11 $10.02 $10.04 $9.89 10,121
2022-01-20 $10.07 $10.12 $10.01 $10.09 $9.93 28,767
2022-01-19 $10.11 $10.14 $10.02 $10.08 $9.93 14,687
2022-01-18 $10.17 $10.17 $10.08 $10.11 $9.95 401
2022-01-14 $10.19 $10.19 $10.13 $10.17 $10.01 4,041
2022-01-13 $10.13 $10.22 $10.13 $10.19 $10.03 63,170
2022-01-12 $10.15 $10.20 $10.15 $10.18 $10.02 8,545
2022-01-11 $10.16 $10.18 $10.13 $10.18 $10.02 1,953
2022-01-10 $10.18 $10.18 $10.15 $10.17 $10.02 1,739
2022-01-07 $10.17 $10.21 $10.11 $10.17 $10.02 7,155
2022-01-06 $10.19 $10.27 $10.14 $10.21 $10.05 53,923
2022-01-05 $10.35 $10.35 $10.25 $10.29 $10.13 5,855
2022-01-04 $10.34 $10.36 $10.26 $10.30 $10.15 2,920
2022-01-03 $10.47 $10.47 $10.20 $10.33 $10.18 271,532
2021-12-31 $10.42 $10.44 $10.33 $10.33 $10.18 24,887
2021-12-30 $10.47 $10.48 $10.33 $10.33 $10.17 489
2021-12-29 $10.25 $10.36 $10.24 $10.36 $10.18 282
2021-12-28 $10.26 $10.52 $10.25 $10.39 $10.21 1,955
2021-12-27 $10.50 $10.50 $10.38 $10.38 $10.19 507
2021-12-23 $10.22 $10.50 $10.20 $10.35 $10.17 6,803
2021-12-22 $10.45 $10.46 $10.34 $10.34 $10.16 1,091
2021-12-21 $10.16 $10.44 $10.16 $10.29 $10.10 2,682
2021-12-20 $10.42 $10.45 $10.18 $10.31 $10.13 4,399
2021-12-17 $10.28 $10.45 $10.28 $10.32 $10.14 324
2021-12-16 $10.17 $10.47 $10.17 $10.33 $10.14 7,468
2021-12-15 $10.31 $10.31 $10.31 $10.31 $10.12 120
2021-12-14 $10.29 $10.42 $10.29 $10.32 $10.13 690
2021-12-13 $10.31 $10.41 $10.22 $10.32 $10.13 703
2021-12-10 $10.37 $10.47 $10.20 $10.33 $10.14 89,492
2021-12-09 $10.32 $10.45 $10.32 $10.33 $10.14 1,949
2021-12-08 $10.44 $10.45 $10.32 $10.33 $10.14 1,359
2021-12-07 $10.40 $10.43 $10.30 $10.32 $10.13 7,980
2021-12-06 $10.38 $10.40 $10.15 $10.28 $10.09 3,658
2021-12-03 $10.36 $10.40 $10.13 $10.26 $10.08 22,520
2021-12-02 $10.35 $10.38 $10.24 $10.24 $10.06 10,036
2021-12-01 $10.35 $10.39 $10.24 $10.24 $10.06 29,001
2021-11-30 $10.11 $10.38 $10.08 $10.23 $10.05 9,880
2021-11-29 $10.19 $10.36 $10.19 $10.26 $10.08 9,373
2021-11-26 $10.26 $10.26 $10.20 $10.20 $10.00 1,157
2021-11-24 $10.31 $10.43 $10.15 $10.29 $10.09 12,499
2021-11-23 $10.36 $10.50 $10.23 $10.34 $10.14 22,712
2021-11-22 $10.50 $10.51 $10.31 $10.40 $10.20 8,539
2021-11-19 $10.43 $10.43 $10.28 $10.41 $10.21 573,492
2021-11-18 $10.37 $10.52 $10.29 $10.40 $10.20 14,846
2021-11-17 $10.37 $10.51 $10.37 $10.47 $10.26 4,390
2021-11-16 $10.40 $10.53 $10.19 $10.25 $10.05 8,822
2021-11-15 $10.40 $10.40 $10.40 $10.40 $10.20 3

Adaptive High Income ETF (AHHX) News Headlines

Recent Adaptive High Income ETF (AHHX) News
Similar Companies to Adaptive High Income ETF (AHHX) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.