Alpha Architect US Equity 2 ETF (AAEQ)
NASDAQ: AAEQ · Real-Time Price · USD
54.33
-0.25 (-0.46%)
At close: Oct 23, 2026, 4:00 PM EDT
54.34
+0.01 (0.01%)
After-hours: Oct 23, 2026, 4:15 PM EDT
AAEQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | -0.45% | 106 |
| Oct 22, 2026 | 54.52 | 54.58 | 54.49 | 54.58 | 54.58 | -1.51% | 521 |
| Oct 21, 2026 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | 0.70% | 7 |
| Oct 20, 2026 | 55.13 | 55.13 | 55.03 | 55.03 | 55.02 | 0.17% | 1,768 |
| Oct 19, 2026 | 55.13 | 55.13 | 54.93 | 54.93 | 54.93 | 0.53% | 6,758 |
| Oct 16, 2026 | 54.65 | 54.65 | 54.64 | 54.64 | 54.64 | -1.21% | 206 |
| Oct 15, 2026 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | 0.23% | 6 |
| Oct 14, 2026 | 55.69 | 55.69 | 55.18 | 55.18 | 55.18 | -1.16% | 2,349 |
| Oct 13, 2026 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | -0.02% | 7 |
| Oct 12, 2026 | 55.84 | 55.86 | 55.84 | 55.84 | 55.84 | -0.09% | 232 |
| Oct 9, 2026 | 55.75 | 55.89 | 55.75 | 55.89 | 55.89 | 0.56% | 385 |
| Oct 8, 2026 | 55.71 | 55.71 | 55.57 | 55.57 | 55.57 | -0.54% | 613 |
| Oct 7, 2026 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | -0.26% | 13 |
| Oct 6, 2026 | 56.15 | 56.15 | 56.02 | 56.02 | 56.02 | 0.59% | 892 |
| Oct 5, 2026 | 55.47 | 55.70 | 55.47 | 55.69 | 55.69 | 0.59% | 343 |
| Oct 2, 2026 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | 0.82% | 16 |
| Oct 1, 2026 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | 0.08% | 148 |
| Sep 30, 2026 | 55.27 | 55.28 | 54.87 | 54.87 | 54.87 | -0.07% | 516 |
| Sep 29, 2026 | 54.95 | 54.95 | 54.91 | 54.91 | 54.91 | -0.18% | 1,074 |
| Sep 28, 2026 | 55.05 | 55.28 | 54.93 | 55.01 | 55.01 | -0.73% | 4,679 |
| Sep 25, 2026 | 55.12 | 55.41 | 55.12 | 55.41 | 55.41 | 0.53% | 1,815 |
| Sep 24, 2026 | 55.02 | 55.13 | 54.89 | 55.12 | 55.12 | - | 983 |
| Sep 23, 2026 | 55.16 | 55.16 | 55.12 | 55.12 | 55.12 | -0.73% | 2,492 |
| Sep 22, 2026 | 55.51 | 55.53 | 55.49 | 55.53 | 55.53 | 0.01% | 1,567 |
| Sep 21, 2026 | 55.20 | 55.54 | 55.20 | 55.52 | 55.52 | 1.62% | 8,024 |
| Sep 18, 2026 | 54.44 | 54.64 | 54.44 | 54.64 | 54.64 | 0.13% | 498 |
| Sep 17, 2026 | 54.51 | 54.57 | 54.51 | 54.57 | 54.57 | 1.29% | 1,023 |
| Sep 16, 2026 | 54.33 | 54.33 | 53.86 | 53.87 | 53.87 | -0.52% | 25,399 |
| Sep 15, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -0.42% | 34 |
| Sep 14, 2026 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | -0.59% | 49 |
| Sep 11, 2026 | 54.75 | 54.75 | 54.70 | 54.70 | 54.70 | 0.88% | 435 |
| Sep 10, 2026 | 54.17 | 54.29 | 54.17 | 54.22 | 54.22 | -0.57% | 1,302 |
| Sep 9, 2026 | 54.55 | 54.61 | 54.51 | 54.54 | 54.54 | -0.38% | 2,437 |
| Sep 8, 2026 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | -0.45% | 13 |
| Sep 4, 2026 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | -0.27% | 515 |
| Sep 3, 2026 | 55.20 | 55.20 | 55.14 | 55.14 | 55.14 | 1.03% | 1,393 |
| Sep 2, 2026 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | 0.49% | 101 |
| Sep 1, 2026 | 54.33 | 54.33 | 54.28 | 54.31 | 54.31 | -0.79% | 472 |
| Aug 31, 2026 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | -0.26% | 12 |
| Aug 28, 2026 | 55.06 | 55.06 | 54.86 | 54.89 | 54.89 | -0.27% | 616 |
| Aug 27, 2026 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | 0.63% | 65 |
| Aug 26, 2026 | 54.66 | 54.71 | 54.58 | 54.69 | 54.69 | 0.10% | 2,728 |
| Aug 25, 2026 | 54.60 | 54.64 | 54.60 | 54.64 | 54.64 | 0.38% | 301 |
| Aug 24, 2026 | 54.54 | 54.55 | 54.43 | 54.43 | 54.43 | -0.35% | 1,354 |
| Aug 21, 2026 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | 0.43% | 12 |
| Aug 20, 2026 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | -0.84% | 12 |
| Aug 19, 2026 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 0.20% | 14 |
| Aug 18, 2026 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | -0.66% | 14 |
| Aug 17, 2026 | 55.16 | 55.16 | 55.10 | 55.10 | 55.10 | -0.44% | 1,376 |
| Aug 14, 2026 | 55.50 | 55.50 | 55.35 | 55.35 | 55.35 | -0.20% | 116 |