Global X Adaptive U.S. Factor ETF AUSF
52.33 USD -0.42 (-0.80%)
Regular-session close
52.33 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
51.76 Day range 52.80
44.42 52-week range 53.01
- YTD
- +12.85%
- 1 year
- +15.67%
AUSF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 52.88 | 52.80 | 51.76 | 52.33 | -0.42 | -0.80% | 55,621 |
| Nov 12, 2026 | 52.56 | 53.41 | 52.56 | 52.75 | -0.26 | -0.49% | 90,200 |
| Nov 11, 2026 | 52.54 | 53.12 | 52.38 | 53.01 | +1.27 | +2.45% | 22,900 |
| Nov 10, 2026 | 51.41 | 51.92 | 51.32 | 51.74 | -0.01 | -0.02% | 37,100 |
| Nov 9, 2026 | 50.65 | 51.98 | 50.46 | 51.75 | +1.74 | +3.48% | 53,200 |
| Nov 6, 2026 | 50.16 | 50.49 | 49.95 | 50.01 | +0.13 | +0.26% | 44,700 |
| Nov 5, 2026 | 52.11 | 52.12 | 49.88 | 49.88 | -2.66 | -5.06% | 47,400 |
| Nov 4, 2026 | 52.19 | 52.58 | 52.07 | 52.54 | +0.57 | +1.10% | 41,000 |
| Nov 3, 2026 | 52.17 | 52.35 | 51.89 | 51.97 | -0.43 | -0.82% | 34,600 |
| Nov 2, 2026 | 51.89 | 52.45 | 51.89 | 52.40 | +0.51 | +0.98% | 50,900 |
| Oct 30, 2026 | 52.13 | 52.25 | 51.80 | 51.89 | +0.12 | +0.23% | 41,500 |
| Oct 29, 2026 | 51.44 | 51.77 | 51.44 | 51.77 | +0.67 | +1.31% | 26,500 |
| Oct 28, 2026 | 51.04 | 51.16 | 50.86 | 51.10 | -0.18 | -0.35% | 68,300 |
| Oct 27, 2026 | 51.33 | 51.37 | 51.18 | 51.28 | -0.21 | -0.41% | 47,900 |
| Oct 26, 2026 | 51.32 | 51.72 | 51.32 | 51.49 | +0.12 | +0.23% | 98,000 |
| Oct 23, 2026 | 51.42 | 51.47 | 51.22 | 51.37 | -0.45 | -0.87% | 239,000 |
| Oct 22, 2026 | 50.89 | 51.85 | 50.89 | 51.82 | +1.11 | +2.19% | 134,100 |
| Oct 21, 2026 | 50.84 | 50.84 | 50.60 | 50.71 | -0.14 | -0.28% | 39,200 |
| Oct 20, 2026 | 50.44 | 50.91 | 50.44 | 50.85 | +0.61 | +1.21% | 37,300 |
| Oct 19, 2026 | 50.32 | 50.57 | 50.24 | 50.24 | -0.39 | -0.77% | 22,500 |
| Oct 16, 2026 | 50.50 | 50.80 | 50.37 | 50.63 | +0.36 | +0.72% | 62,600 |
| Oct 15, 2026 | 50.22 | 50.57 | 50.22 | 50.27 | +0.54 | +1.09% | 20,700 |
| Oct 14, 2026 | 49.35 | 49.73 | 49.35 | 49.73 | +0.29 | +0.59% | 20,400 |
| Oct 13, 2026 | 49.61 | 49.62 | 49.30 | 49.44 | +0.05 | +0.10% | 88,400 |
| Oct 12, 2026 | 49.26 | 49.42 | 49.23 | 49.39 | +0.26 | +0.53% | 48,600 |
| Oct 9, 2026 | 49.12 | 49.25 | 49.06 | 49.13 | -0.31 | -0.63% | 30,400 |
| Oct 8, 2026 | 48.78 | 49.46 | 48.78 | 49.44 | +0.53 | +1.08% | 23,200 |
| Oct 7, 2026 | 49.17 | 49.17 | 48.82 | 48.91 | -0.23 | -0.47% | 180,400 |
| Oct 6, 2026 | 49.16 | 49.28 | 49.08 | 49.14 | +0.07 | +0.14% | 97,100 |
| Oct 5, 2026 | 48.80 | 49.13 | 48.70 | 49.07 | +0.23 | +0.47% | 43,000 |
| Oct 2, 2026 | 48.88 | 49.07 | 48.76 | 48.84 | +0.09 | +0.18% | 48,200 |
| Oct 1, 2026 | 48.74 | 48.84 | 48.51 | 48.75 | +0.04 | +0.08% | 60,900 |
| Sep 30, 2026 | 49.16 | 49.16 | 48.71 | 48.71 | -0.38 | -0.77% | 71,100 |
| Sep 29, 2026 | 49.16 | 49.32 | 48.96 | 49.09 | -0.24 | -0.49% | 63,200 |
| Sep 28, 2026 | 49.45 | 49.58 | 49.33 | 49.33 | -0.33 | -0.66% | 42,900 |
| Sep 25, 2026 | 49.55 | 49.68 | 49.35 | 49.66 | +0.12 | +0.24% | 21,000 |
| Sep 24, 2026 | 49.86 | 49.86 | 49.51 | 49.54 | -0.20 | -0.40% | 30,900 |
| Sep 23, 2026 | 49.99 | 50.14 | 49.73 | 49.74 | -0.30 | -0.60% | 49,400 |
| Sep 22, 2026 | 50.56 | 50.56 | 50.00 | 50.04 | -0.29 | -0.58% | 40,500 |
| Sep 21, 2026 | 50.49 | 50.49 | 50.30 | 50.33 | -0.12 | -0.24% | 26,300 |
| Sep 18, 2026 | 50.55 | 50.55 | 50.30 | 50.45 | -0.26 | -0.51% | 34,000 |
| Sep 17, 2026 | 50.95 | 50.95 | 50.71 | 50.71 | -0.05 | -0.10% | 52,700 |
| Sep 16, 2026 | 51.25 | 51.33 | 50.60 | 50.76 | -0.53 | -1.03% | 83,400 |
| Sep 15, 2026 | 51.36 | 51.57 | 51.28 | 51.29 | -0.21 | -0.41% | 29,100 |
| Sep 14, 2026 | 51.49 | 51.64 | 51.40 | 51.50 | +0.29 | +0.57% | 25,200 |
| Sep 11, 2026 | 51.26 | 51.27 | 51.06 | 51.21 | +0.30 | +0.59% | 29,800 |
| Sep 10, 2026 | 51.01 | 51.01 | 50.80 | 50.91 | -0.04 | -0.08% | 201,800 |
| Sep 9, 2026 | 51.29 | 51.29 | 50.88 | 50.95 | -0.45 | -0.88% | 64,100 |
| Sep 8, 2026 | 51.69 | 51.69 | 51.34 | 51.40 | -0.54 | -1.04% | 40,800 |
| Sep 4, 2026 | 51.92 | 52.10 | 51.88 | 51.94 | -0.31 | -0.59% | 65,300 |
| Sep 3, 2026 | 52.25 | 52.30 | 51.96 | 52.25 | +0.23 | +0.44% | 52,100 |
| Sep 2, 2026 | 51.83 | 52.14 | 51.82 | 52.02 | +0.23 | +0.44% | 22,100 |
| Sep 1, 2026 | 51.84 | 51.99 | 51.71 | 51.79 | -0.03 | -0.06% | 97,300 |
| Aug 31, 2026 | 52.00 | 52.00 | 51.80 | 51.82 | -0.29 | -0.56% | 55,600 |
| Aug 28, 2026 | 52.21 | 52.27 | 52.05 | 52.11 | +0.09 | +0.17% | 50,900 |
| Aug 27, 2026 | 51.89 | 52.17 | 51.88 | 52.02 | -0.23 | -0.44% | 104,500 |
| Aug 26, 2026 | 52.05 | 52.41 | 52.05 | 52.25 | +0.08 | +0.15% | 48,100 |
| Aug 25, 2026 | 52.19 | 52.22 | 51.93 | 52.17 | -0.08 | -0.15% | 31,800 |
| Aug 24, 2026 | 52.04 | 52.33 | 52.04 | 52.25 | +0.20 | +0.38% | 54,400 |
| Aug 21, 2026 | 52.01 | 52.16 | 51.93 | 52.05 | +0.20 | +0.39% | 36,500 |
| Aug 20, 2026 | 52.10 | 52.25 | 51.84 | 51.85 | -0.38 | -0.73% | 54,200 |
| Aug 19, 2026 | 52.29 | 52.79 | 52.21 | 52.23 | +0.19 | +0.37% | 43,700 |
| Aug 18, 2026 | 52.09 | 52.37 | 52.04 | 52.04 | +0.16 | +0.31% | 62,700 |
| Aug 17, 2026 | 52.23 | 52.23 | 51.83 | 51.88 | -0.52 | -0.99% | 40,500 |
| Aug 14, 2026 | 52.30 | 52.42 | 52.20 | 52.40 | +0.15 | +0.29% | 23,200 |
65 days, newest first. Daily bars as drawn on the AUSF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.