Alpha Architect Global Factor Equity ETF AAVM

Full chart Compare

Set alert

33.42 USD -0.20 (-0.61%)

Regular-session close

33.42 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

33.33 Day range 33.42

28.05 52-week range 34.94

YTD: +13.20%
1 year: +14.87%

AAVM daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	33.33	33.42	33.33	33.42	-0.01	-0.03%	1,162
Nov 12, 2026	33.64	33.64	33.43	33.43	-0.18	-0.54%	800
Nov 11, 2026	33.62	33.64	33.61	33.61	+0.28	+0.84%	800
Nov 10, 2026	33.37	33.37	33.33	33.33	-0.19	-0.57%	1,000
Nov 9, 2026	33.24	33.52	33.24	33.52	+0.97	+2.98%	300
Nov 6, 2026	32.61	32.70	32.54	32.55	-0.13	-0.40%	4,100
Nov 5, 2026	33.52	33.52	32.68	32.68	-1.25	-3.68%	2,500
Nov 4, 2026	33.78	33.93	33.78	33.93	+0.34	+1.01%	1,100
Nov 3, 2026	33.74	33.75	33.59	33.59	-0.10	-0.30%	7,700
Nov 2, 2026	34.01	34.06	33.66	33.69	-0.18	-0.53%	3,700
Oct 30, 2026	33.91	33.97	33.77	33.87	-0.23	-0.67%	4,800
Oct 29, 2026	34.00	34.11	34.00	34.10	+0.22	+0.65%	1,900
Oct 28, 2026	33.88	33.88	33.88	33.88	-0.08	-0.24%	100
Oct 27, 2026	33.87	33.96	33.87	33.96	+0.03	+0.09%	600
Oct 26, 2026	33.93	34.01	33.92	33.93	+0.28	+0.83%	1,200
Oct 23, 2026	33.65	33.65	33.65	33.65	-0.09	-0.27%	100
Oct 22, 2026	33.64	33.74	33.64	33.74	-0.32	-0.94%	700
Oct 21, 2026	34.05	34.06	34.03	34.06	+0.07	+0.21%	600
Oct 20, 2026	34.00	34.02	33.93	33.99	+0.27	+0.80%	800
Oct 19, 2026	33.82	33.82	33.71	33.72	-0.16	-0.47%	2,000
Oct 16, 2026	33.97	33.97	33.88	33.88	+0.01	+0.03%	600
Oct 15, 2026	33.88	33.88	33.87	33.87	+0.08	+0.24%	400
Oct 14, 2026	33.68	33.79	33.68	33.79	-0.28	-0.82%	2,200
Oct 13, 2026	33.93	34.07	33.93	34.07	+0.20	+0.59%	800
Oct 12, 2026	33.90	33.90	33.87	33.87	-0.01	-0.03%	400
Oct 9, 2026	33.79	33.88	33.79	33.88	+0.12	+0.36%	2,700
Oct 8, 2026	33.60	33.76	33.60	33.76	+0.18	+0.54%	200
Oct 7, 2026	33.55	33.64	33.55	33.58	-0.33	-0.97%	2,100
Oct 6, 2026	33.97	33.97	33.91	33.91	+0.04	+0.12%	10,300
Oct 5, 2026	33.70	33.89	33.70	33.87	+0.13	+0.39%	900
Oct 2, 2026	33.69	33.74	33.69	33.74	+0.32	+0.96%	600
Oct 1, 2026	33.42	33.42	33.42	33.42	0.00	0.00%	200
Sep 30, 2026	33.42	33.42	33.42	33.42	-0.07	-0.21%	100
Sep 29, 2026	33.48	33.52	33.41	33.49	-0.10	-0.30%	9,900
Sep 28, 2026	33.73	33.73	33.59	33.59	-0.19	-0.56%	300
Sep 25, 2026	33.80	33.82	33.78	33.78	+0.17	+0.51%	2,100
Sep 24, 2026	33.60	33.61	33.60	33.61	-0.08	-0.24%	700
Sep 23, 2026	33.69	33.69	33.69	33.69	-0.35	-1.03%	500
Sep 22, 2026	34.02	34.07	34.02	34.04	+0.12	+0.35%	2,100
Sep 21, 2026	34.01	34.01	33.92	33.92	-0.01	-0.03%	400
Sep 18, 2026	33.96	33.96	33.89	33.93	-0.30	-0.88%	600
Sep 17, 2026	34.27	34.27	34.23	34.23	+0.38	+1.12%	400
Sep 16, 2026	34.11	34.18	33.85	33.85	-0.09	-0.27%	1,100
Sep 15, 2026	33.94	33.94	33.94	33.94	-0.07	-0.21%	100
Sep 14, 2026	34.07	34.10	34.01	34.01	-0.33	-0.96%	900
Sep 11, 2026	34.34	34.34	34.34	34.34	+0.39	+1.15%	100
Sep 10, 2026	34.00	34.03	33.95	33.95	-0.38	-1.11%	4,900
Sep 9, 2026	34.36	34.36	34.33	34.33	-0.18	-0.52%	4,300
Sep 8, 2026	34.60	34.60	34.51	34.51	-0.11	-0.32%	400
Sep 4, 2026	34.60	34.64	34.60	34.62	0.00	0.00%	7,100
Sep 3, 2026	34.62	34.62	34.62	34.62	+0.27	+0.79%	100
Sep 2, 2026	34.38	34.38	34.35	34.35	+0.13	+0.38%	400
Sep 1, 2026	34.35	34.35	34.22	34.22	-0.17	-0.49%	400
Aug 31, 2026	34.36	34.39	34.35	34.39	-0.07	-0.20%	700
Aug 28, 2026	34.46	34.46	34.46	34.46	-0.35	-1.01%	300
Aug 27, 2026	34.81	34.81	34.81	34.81	+0.03	+0.09%	100
Aug 26, 2026	34.81	34.81	34.78	34.78	+0.02	+0.06%	200
Aug 25, 2026	34.72	34.76	34.72	34.76	+0.13	+0.38%	300
Aug 24, 2026	34.63	34.63	34.63	34.63	-0.15	-0.43%	300
Aug 21, 2026	34.78	34.78	34.78	34.78	+0.31	+0.90%	100
Aug 20, 2026	34.47	34.47	34.47	34.47	-0.11	-0.32%	200
Aug 19, 2026	34.65	34.65	34.58	34.58	+0.10	+0.29%	200
Aug 18, 2026	34.53	34.53	34.48	34.48	-0.46	-1.32%	1,100
Aug 17, 2026	35.01	35.01	34.94	34.94	+0.05	+0.14%	700
Aug 14, 2026	34.89	34.89	34.89	34.89	+0.15	+0.43%	100

65 days, newest first. Daily bars as drawn on the AAVM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

AAVM price history