Alpha Architect US Equity ETF AAUS
60.38 USD -0.39 (-0.63%)
Regular-session close
60.39 +0.01 +0.01%
After hours · Nov 13, 4:00 PM ET
60.38 Day range 60.38
50.93 52-week range 62.97
- YTD
- +9.57%
- 1 year
- +11.00%
AAUS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | -0.31 | -0.51% | 100 |
| Nov 12, 2026 | 60.69 | 60.69 | 60.69 | 60.69 | -0.18 | -0.30% | 100 |
| Nov 11, 2026 | 60.77 | 60.87 | 60.77 | 60.87 | +0.84 | +1.40% | 700 |
| Nov 10, 2026 | 59.86 | 60.03 | 59.86 | 60.03 | -0.25 | -0.41% | 300 |
| Nov 9, 2026 | 59.50 | 60.34 | 59.50 | 60.28 | +1.44 | +2.45% | 4,500 |
| Nov 6, 2026 | 59.15 | 59.15 | 58.84 | 58.84 | +0.28 | +0.48% | 8,600 |
| Nov 5, 2026 | 59.27 | 59.38 | 58.56 | 58.56 | -2.84 | -4.63% | 9,500 |
| Nov 4, 2026 | 61.31 | 61.51 | 61.27 | 61.40 | +0.87 | +1.44% | 14,900 |
| Nov 3, 2026 | 60.55 | 60.55 | 60.52 | 60.53 | +0.27 | +0.45% | 4,500 |
| Nov 2, 2026 | 60.94 | 60.94 | 60.26 | 60.26 | -0.45 | -0.74% | 1,400 |
| Oct 30, 2026 | 60.64 | 60.71 | 60.46 | 60.71 | -1.21 | -1.95% | 600 |
| Oct 29, 2026 | 61.81 | 61.92 | 61.81 | 61.92 | -0.27 | -0.43% | 200 |
| Oct 28, 2026 | 62.10 | 62.19 | 62.04 | 62.19 | +0.17 | +0.27% | 900 |
| Oct 27, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | +0.48 | +0.78% | 100 |
| Oct 26, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | +0.44 | +0.72% | 100 |
| Oct 23, 2026 | 61.32 | 61.32 | 61.10 | 61.10 | -0.27 | -0.44% | 1,000 |
| Oct 22, 2026 | 61.26 | 61.47 | 61.19 | 61.37 | -0.93 | -1.49% | 2,500 |
| Oct 21, 2026 | 62.28 | 62.30 | 62.26 | 62.30 | +0.46 | +0.74% | 900 |
| Oct 20, 2026 | 62.07 | 62.07 | 61.84 | 61.84 | +0.13 | +0.21% | 5,600 |
| Oct 19, 2026 | 61.91 | 63.81 | 59.80 | 61.71 | +0.30 | +0.49% | 18,500 |
| Oct 16, 2026 | 62.18 | 62.18 | 61.41 | 61.41 | -0.75 | -1.21% | 200 |
| Oct 15, 2026 | 62.04 | 62.16 | 62.04 | 62.16 | +0.14 | +0.23% | 200 |
| Oct 14, 2026 | 62.06 | 62.06 | 62.02 | 62.02 | -0.72 | -1.15% | 100 |
| Oct 13, 2026 | 62.74 | 62.74 | 62.74 | 62.74 | -0.02 | -0.03% | 100 |
| Oct 12, 2026 | 62.76 | 62.76 | 62.76 | 62.76 | -0.06 | -0.10% | 100 |
| Oct 9, 2026 | 62.82 | 62.82 | 62.82 | 62.82 | +0.35 | +0.56% | 100 |
| Oct 8, 2026 | 62.58 | 62.66 | 62.41 | 62.47 | -0.33 | -0.53% | 700 |
| Oct 7, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | -0.17 | -0.27% | 100 |
| Oct 6, 2026 | 63.14 | 63.14 | 62.97 | 62.97 | +0.39 | +0.62% | 1,000 |
| Oct 5, 2026 | 62.31 | 62.71 | 62.31 | 62.58 | +0.39 | +0.63% | 7,300 |
| Oct 2, 2026 | 62.35 | 62.47 | 62.19 | 62.19 | +0.49 | +0.79% | 10,300 |
| Oct 1, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | +0.06 | +0.10% | 100 |
| Sep 30, 2026 | 61.89 | 61.89 | 61.62 | 61.64 | -0.04 | -0.06% | 400 |
| Sep 29, 2026 | 61.61 | 61.75 | 61.61 | 61.68 | -0.10 | -0.16% | 1,100 |
| Sep 28, 2026 | 61.78 | 61.78 | 61.78 | 61.78 | -0.47 | -0.76% | 100 |
| Sep 25, 2026 | 62.28 | 62.28 | 62.25 | 62.25 | +0.33 | +0.53% | 600 |
| Sep 24, 2026 | 61.64 | 61.97 | 61.64 | 61.92 | +0.03 | +0.05% | 600 |
| Sep 23, 2026 | 61.98 | 61.98 | 61.89 | 61.89 | -0.49 | -0.79% | 1,800 |
| Sep 22, 2026 | 62.42 | 62.42 | 62.38 | 62.38 | 0.00 | 0.00% | 3,200 |
| Sep 21, 2026 | 62.41 | 62.41 | 62.38 | 62.38 | +0.98 | +1.60% | 200 |
| Sep 18, 2026 | 61.17 | 61.40 | 61.17 | 61.40 | +0.09 | +0.15% | 1,700 |
| Sep 17, 2026 | 61.31 | 61.31 | 61.31 | 61.31 | +0.79 | +1.31% | 100 |
| Sep 16, 2026 | 60.54 | 60.57 | 60.51 | 60.52 | -0.25 | -0.41% | 30,600 |
| Sep 15, 2026 | 60.77 | 60.77 | 60.77 | 60.77 | -0.30 | -0.49% | 100 |
| Sep 14, 2026 | 61.07 | 61.07 | 61.07 | 61.07 | -0.38 | -0.62% | 100 |
| Sep 11, 2026 | 61.55 | 61.55 | 61.45 | 61.45 | +0.54 | +0.89% | 1,100 |
| Sep 10, 2026 | 60.91 | 60.91 | 60.91 | 60.91 | -0.36 | -0.59% | 100 |
| Sep 9, 2026 | 61.33 | 61.34 | 61.27 | 61.27 | -0.23 | -0.37% | 900 |
| Sep 8, 2026 | 61.63 | 61.63 | 61.50 | 61.50 | -0.29 | -0.47% | 600 |
| Sep 4, 2026 | 61.79 | 61.79 | 61.79 | 61.79 | -0.17 | -0.27% | 100 |
| Sep 3, 2026 | 61.96 | 61.96 | 61.96 | 61.96 | +0.64 | +1.04% | 100 |
| Sep 2, 2026 | 61.32 | 61.32 | 61.32 | 61.32 | +0.29 | +0.48% | 200 |
| Sep 1, 2026 | 61.03 | 61.03 | 61.03 | 61.03 | -0.48 | -0.78% | 100 |
| Aug 31, 2026 | 61.51 | 61.51 | 61.51 | 61.51 | -0.16 | -0.26% | 100 |
| Aug 28, 2026 | 61.94 | 61.94 | 61.59 | 61.67 | -0.17 | -0.27% | 400 |
| Aug 27, 2026 | 61.84 | 61.84 | 61.84 | 61.84 | +0.40 | +0.65% | 200 |
| Aug 26, 2026 | 61.44 | 61.48 | 61.40 | 61.44 | +0.08 | +0.13% | 3,100 |
| Aug 25, 2026 | 61.37 | 61.37 | 61.36 | 61.36 | +0.16 | +0.26% | 200 |
| Aug 24, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | -0.18 | -0.29% | 100 |
| Aug 21, 2026 | 61.38 | 61.38 | 61.38 | 61.38 | +0.27 | +0.44% | 100 |
| Aug 20, 2026 | 61.11 | 61.11 | 61.11 | 61.11 | -0.49 | -0.80% | 100 |
| Aug 19, 2026 | 61.63 | 61.63 | 61.60 | 61.60 | +0.13 | +0.21% | 200 |
| Aug 18, 2026 | 61.50 | 61.50 | 61.47 | 61.47 | -0.41 | -0.66% | 200 |
| Aug 17, 2026 | 62.10 | 62.10 | 61.88 | 61.88 | -0.30 | -0.48% | 1,600 |
| Aug 14, 2026 | 62.46 | 62.46 | 62.18 | 62.18 | -0.11 | -0.18% | 300 |
65 days, newest first. Daily bars as drawn on the AAUS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.