Alpha Architect US Equity 2 ETF (AAEQ)

NASDAQ: AAEQ · Real-Time Price · USD

52.10

-0.17 (-0.33%)

At close: Jun 24, 2026, 4:00 PM EDT

52.10

0.00 (0.00%)

After-hours: Jun 24, 2026, 4:15 PM EDT

AAEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	52.33	52.33	52.10	52.33	52.33	0.11%	117
Jun 23, 2026	52.06	52.41	52.06	52.27	52.27	-1.35%	238
Jun 22, 2026	53.06	53.06	52.97	52.99	52.99	-0.55%	1,162
Jun 18, 2026	53.09	53.29	53.09	53.29	53.28	1.14%	398
Jun 17, 2026	52.68	52.68	52.68	52.68	52.68	-1.29%	6
Jun 16, 2026	53.37	53.37	53.37	53.37	53.37	-0.35%	6
Jun 15, 2026	53.55	53.73	53.55	53.56	53.56	1.58%	768
Jun 12, 2026	52.82	52.82	52.72	52.72	52.72	0.39%	268
Jun 11, 2026	52.52	52.52	52.52	52.52	52.52	1.43%	100
Jun 10, 2026	51.78	51.78	51.78	51.78	51.78	-1.35%	157
Jun 9, 2026	52.33	52.49	52.33	52.49	52.49	-0.42%	492
Jun 8, 2026	53.03	53.03	52.71	52.71	52.71	0.10%	3,117
Jun 5, 2026	53.50	53.50	52.66	52.66	52.66	-2.47%	8,386
Jun 4, 2026	53.99	53.99	53.99	53.99	53.99	0.49%	6
Jun 3, 2026	53.73	53.73	53.73	53.73	53.73	-0.75%	73
Jun 2, 2026	54.13	54.13	54.13	54.13	54.13	0.01%	6
Jun 1, 2026	54.19	54.19	54.13	54.13	54.13	0.26%	185
May 29, 2026	53.98	53.98	53.98	53.98	53.98	0.26%	230
May 28, 2026	53.70	53.85	53.70	53.85	53.84	0.63%	1,711
May 27, 2026	53.51	53.51	53.51	53.51	53.51	0.03%	6
May 26, 2026	53.50	53.50	53.50	53.50	53.49	0.50%	9
May 22, 2026	53.32	53.32	53.23	53.23	53.23	0.35%	133
May 21, 2026	53.05	53.05	53.05	53.05	53.05	0.15%	104
May 20, 2026	52.97	52.97	52.97	52.97	52.97	1.04%	31
May 19, 2026	52.61	52.61	52.42	52.42	52.42	-0.65%	815
May 18, 2026	52.88	52.88	52.60	52.77	52.77	-0.06%	1,034
May 15, 2026	52.80	52.80	52.80	52.80	52.80	-1.09%	15
May 14, 2026	53.38	53.38	53.38	53.38	53.38	0.73%	60
May 13, 2026	52.99	52.99	52.99	52.99	52.99	0.61%	9
May 12, 2026	52.68	52.68	52.68	52.68	52.67	-0.04%	6
May 11, 2026	52.79	52.80	52.69	52.69	52.69	0.09%	406
May 8, 2026	52.59	52.65	52.59	52.65	52.65	0.80%	1,491
May 7, 2026	52.53	52.53	52.04	52.23	52.23	-0.37%	1,454
May 6, 2026	52.43	52.43	52.43	52.43	52.43	1.44%	6
May 5, 2026	51.65	51.68	51.65	51.68	51.68	0.79%	141
May 4, 2026	51.24	51.27	51.24	51.27	51.27	-0.55%	305
May 1, 2026	51.74	51.74	51.56	51.56	51.56	0.28%	207
Apr 30, 2026	51.41	51.41	51.41	51.41	51.41	1.17%	6
Apr 29, 2026	50.82	50.82	50.82	50.82	50.82	-0.15%	6
Apr 28, 2026	50.78	50.89	50.78	50.89	50.89	-0.41%	111
Apr 27, 2026	51.07	51.11	51.07	51.11	51.11	0.16%	124
Apr 24, 2026	51.03	51.03	51.03	51.03	51.03	0.81%	7
Apr 23, 2026	50.74	50.74	50.48	50.62	50.62	-0.40%	1,802
Apr 22, 2026	50.82	50.82	50.82	50.82	50.82	1.02%	68
Apr 21, 2026	50.31	50.31	50.31	50.31	50.31	-0.63%	14
Apr 20, 2026	50.61	50.63	50.61	50.63	50.63	-0.28%	10,086
Apr 17, 2026	50.66	50.81	50.66	50.77	50.77	1.19%	1,931
Apr 16, 2026	49.96	50.17	49.96	50.17	50.17	0.19%	1,258
Apr 15, 2026	50.00	50.08	50.00	50.08	50.08	0.92%	312
Apr 14, 2026	49.53	49.62	49.53	49.62	49.62	1.20%	1,275