Alpha Architect US Equity 2 ETF (AAEQ)

NASDAQ: AAEQ · Real-Time Price · USD

49.52

+0.20 (0.41%)

At close: Jan 26, 2026, 4:00 PM EST

49.52

0.00 (0.00%)

After-hours: Jan 26, 2026, 4:15 PM EST

AAEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	49.52	49.52	49.52	49.52	-	0.41%	10
Jan 23, 2026	49.31	49.31	49.31	49.31	49.31	0.13%	10
Jan 22, 2026	49.25	49.25	49.25	49.25	49.25	0.64%	120
Jan 21, 2026	48.99	48.99	48.93	48.93	48.93	0.89%	2,111
Jan 20, 2026	48.78	48.78	48.50	48.50	48.50	-2.27%	115
Jan 16, 2026	49.63	49.63	49.63	49.63	49.63	-0.23%	12
Jan 15, 2026	49.97	49.97	49.74	49.74	49.74	0.03%	129
Jan 14, 2026	49.51	49.73	49.51	49.73	49.73	-0.83%	251
Jan 13, 2026	50.10	50.14	50.10	50.14	50.14	0.06%	1,903
Jan 12, 2026	50.12	50.12	50.11	50.11	50.11	0.35%	1,904
Jan 9, 2026	49.88	49.98	49.88	49.93	49.93	0.68%	4,339
Jan 8, 2026	49.60	49.60	49.60	49.60	49.60	-0.23%	23
Jan 7, 2026	49.75	49.93	49.70	49.71	49.71	-0.33%	26,349
Jan 6, 2026	49.88	49.88	49.88	49.88	49.88	0.31%	9
Jan 5, 2026	49.76	49.77	49.72	49.72	49.72	0.87%	8,359
Jan 2, 2026	49.29	49.29	49.29	49.29	49.29	-0.08%	32
Dec 31, 2025	49.33	49.33	49.33	49.33	49.33	-0.75%	152
Dec 30, 2025	49.76	49.78	49.70	49.70	49.70	-0.35%	5,064
Dec 29, 2025	49.88	49.88	49.88	49.88	49.83	-0.50%	48
Dec 26, 2025	50.13	50.13	50.13	50.13	50.08	-0.12%	6
Dec 24, 2025	50.08	50.19	50.08	50.19	50.14	0.30%	1,483
Dec 23, 2025	50.02	50.04	50.02	50.04	49.99	0.34%	285
Dec 22, 2025	49.89	49.89	49.87	49.87	49.82	0.62%	4,355
Dec 19, 2025	49.56	49.56	49.56	49.56	49.51	1.16%	-
Dec 18, 2025	49.00	49.00	49.00	49.00	48.95	1.06%	-
Dec 17, 2025	48.48	48.48	48.48	48.48	48.43	-1.63%	-
Dec 16, 2025	49.28	49.28	49.28	49.28	49.23	-	-
Dec 15, 2025	49.28	49.28	49.28	49.28	49.23	-0.53%	1
Dec 12, 2025	49.54	49.54	49.54	49.54	49.50	-1.76%	31
Dec 11, 2025	50.43	50.43	50.43	50.43	50.38	0.11%	2