Alpha Architect US Equity 3 ETF (AAUA)

AAUA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	55.80	55.89	55.01	55.01	55.01	-1.64%	1,050
Jun 9, 2026	55.93	55.93	55.93	55.93	55.93	-0.21%	460
Jun 8, 2026	56.05	56.05	56.05	56.05	56.05	0.08%	32
Jun 5, 2026	56.00	56.00	56.00	56.00	56.00	-2.82%	35
Jun 4, 2026	57.62	57.62	57.62	57.62	57.62	0.43%	6
Jun 3, 2026	57.38	57.38	57.38	57.38	57.38	-0.78%	144
Jun 2, 2026	57.61	57.83	57.61	57.83	57.83	0.01%	818
Jun 1, 2026	57.83	57.83	57.83	57.83	57.83	0.39%	73
May 29, 2026	57.56	57.60	57.56	57.60	57.60	0.26%	335
May 28, 2026	56.98	57.48	56.98	57.45	57.45	1.04%	1,662
May 27, 2026	56.80	56.86	56.80	56.86	56.86	0.03%	112
May 26, 2026	56.95	56.95	56.85	56.85	56.85	0.66%	644
May 22, 2026	56.40	56.59	56.40	56.47	56.47	0.47%	810
May 21, 2026	55.99	56.21	55.99	56.21	56.21	0.10%	260
May 20, 2026	55.57	56.15	55.57	56.15	56.15	1.18%	1,309
May 19, 2026	55.52	55.52	55.49	55.49	55.49	-0.70%	106
May 18, 2026	55.71	55.88	55.65	55.88	55.88	-0.12%	389
May 15, 2026	56.14	56.14	55.95	55.95	55.95	-1.19%	131
May 14, 2026	56.56	56.63	56.51	56.63	56.63	0.74%	1,931
May 13, 2026	55.75	56.21	55.75	56.21	56.21	0.56%	2,334
May 12, 2026	55.75	55.90	55.45	55.90	55.89	-	932
May 11, 2026	55.90	56.05	55.90	55.90	55.90	0.04%	3,065
May 8, 2026	55.84	55.88	55.84	55.88	55.88	0.73%	8,456
May 7, 2026	55.42	55.47	55.42	55.47	55.47	-0.09%	106
May 6, 2026	55.52	55.52	55.52	55.52	55.52	1.67%	7
May 5, 2026	54.70	54.76	54.61	54.61	54.61	0.47%	1,054
May 4, 2026	54.36	54.36	54.36	54.36	54.36	-0.36%	788
May 1, 2026	54.55	54.55	54.55	54.55	54.55	0.41%	6
Apr 30, 2026	54.33	54.33	54.33	54.33	54.33	1.09%	65
Apr 29, 2026	53.74	53.74	53.74	53.74	53.74	-0.19%	6
Apr 28, 2026	53.84	53.84	53.84	53.84	53.84	-0.63%	6
Apr 27, 2026	54.19	54.19	54.19	54.19	54.18	0.22%	8
Apr 24, 2026	53.71	54.07	53.71	54.07	54.06	0.80%	1,800
Apr 23, 2026	53.77	53.92	53.44	53.63	53.63	-0.77%	1,108
Apr 22, 2026	53.92	54.05	53.92	54.05	54.05	1.08%	106
Apr 21, 2026	53.66	53.66	53.46	53.47	53.47	-0.60%	1,172
Apr 20, 2026	53.73	53.80	53.73	53.80	53.80	-0.22%	107
Apr 17, 2026	53.95	53.95	53.91	53.91	53.91	1.21%	132
Apr 16, 2026	53.09	53.30	53.09	53.27	53.27	0.14%	11,141
Apr 15, 2026	52.84	53.19	52.84	53.19	53.19	1.23%	1,109
Apr 14, 2026	51.97	52.56	51.97	52.55	52.55	1.13%	9,312
Apr 13, 2026	51.38	51.96	51.38	51.96	51.96	1.28%	441
Apr 10, 2026	51.40	51.40	51.14	51.30	51.30	-0.07%	11,646
Apr 9, 2026	50.77	51.38	50.77	51.34	51.34	0.30%	15,526
Apr 8, 2026	51.20	51.20	51.18	51.18	51.18	2.89%	4,025
Apr 7, 2026	49.47	49.74	49.30	49.74	49.74	0.05%	52,729
Apr 6, 2026	49.25	49.72	49.25	49.72	49.72	0.41%	8,512
Apr 2, 2026	48.97	49.52	48.97	49.52	49.52	0.25%	1,508
Apr 1, 2026	49.61	49.61	49.29	49.39	49.39	0.92%	820
Mar 31, 2026	48.12	48.94	48.12	48.94	48.94	4.04%	3,002

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.