Alpha Architect US Equity 2 ETF (AAEQ)
NASDAQ: AAEQ · Real-Time Price · USD
45.21
-0.17 (-0.38%)
At close: Mar 30, 2026, 4:00 PM EDT
45.01
-0.20 (-0.44%)
After-hours: Mar 30, 2026, 4:15 PM EDT
AAEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 45.65 | 45.65 | 45.01 | 45.01 | 45.01 | -0.82% | 19,034 |
| Mar 27, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | -1.64% | 86 |
| Mar 26, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -1.66% | 182 |
| Mar 25, 2026 | 46.95 | 46.95 | 46.92 | 46.92 | 46.92 | 0.57% | 1,110 |
| Mar 24, 2026 | 46.85 | 46.85 | 46.65 | 46.65 | 46.65 | -0.52% | 97,156 |
| Mar 23, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 1.15% | 6 |
| Mar 20, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -1.43% | 25 |
| Mar 19, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -0.32% | 8 |
| Mar 18, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -1.40% | 6 |
| Mar 17, 2026 | 47.90 | 47.90 | 47.86 | 47.86 | 47.85 | 0.17% | 3,216 |
| Mar 16, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 1.03% | 6 |
| Mar 13, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | -0.72% | 1,020 |
| Mar 12, 2026 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | -1.41% | 27 |
| Mar 11, 2026 | 48.23 | 48.31 | 48.23 | 48.31 | 48.31 | -0.04% | 6,466 |
| Mar 10, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | -0.28% | 6 |
| Mar 9, 2026 | 47.78 | 48.47 | 47.78 | 48.47 | 48.46 | 0.81% | 383 |
| Mar 6, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -1.18% | 6 |
| Mar 5, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -0.45% | 15 |
| Mar 4, 2026 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 0.79% | 12 |
| Mar 3, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -0.82% | 6 |
| Mar 2, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0.09% | 8 |
| Feb 27, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -0.36% | 6 |
| Feb 26, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -0.65% | 8 |
| Feb 25, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 0.95% | 101 |
| Feb 24, 2026 | 48.89 | 48.89 | 48.88 | 48.88 | 48.88 | 0.81% | 107 |
| Feb 23, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.48 | -1.11% | 8 |
| Feb 20, 2026 | 48.99 | 49.03 | 48.99 | 49.03 | 49.03 | 0.77% | 2,143 |
| Feb 19, 2026 | 48.64 | 48.66 | 48.64 | 48.66 | 48.66 | -0.38% | 809 |
| Feb 18, 2026 | 48.62 | 48.84 | 48.62 | 48.84 | 48.84 | 0.60% | 4,029 |
| Feb 17, 2026 | 48.35 | 48.66 | 48.35 | 48.55 | 48.55 | 0.08% | 2,275 |
| Feb 13, 2026 | 48.21 | 48.61 | 47.93 | 48.51 | 48.51 | 0.14% | 9,355 |
| Feb 12, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | -1.65% | 40 |
| Feb 11, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | -0.03% | 38 |
| Feb 10, 2026 | 49.39 | 49.39 | 49.27 | 49.27 | 49.27 | -0.36% | 70,238 |
| Feb 9, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.63% | 9 |
| Feb 6, 2026 | 49.00 | 49.14 | 49.00 | 49.14 | 49.14 | 2.18% | 114 |
| Feb 5, 2026 | 48.15 | 48.15 | 48.09 | 48.09 | 48.09 | -1.33% | 666 |
| Feb 4, 2026 | 48.55 | 48.89 | 48.55 | 48.74 | 48.74 | -0.80% | 852 |
| Feb 3, 2026 | 48.89 | 49.13 | 48.88 | 49.13 | 49.13 | -0.98% | 13,109 |
| Feb 2, 2026 | 49.53 | 49.62 | 49.53 | 49.62 | 49.62 | 0.56% | 364 |
| Jan 30, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | -0.71% | 9 |
| Jan 29, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.36% | 10 |
| Jan 28, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 0.14% | 9 |
| Jan 27, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 0.58% | 9 |
| Jan 26, 2026 | 49.52 | 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 |