Alpha Architect US Equity 3 ETF (AAUA)

AAUA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	47.62	47.70	47.04	47.04	47.04	-1.20%	9,977
Mar 27, 2026	47.61	47.61	47.61	47.61	47.61	-1.87%	13
Mar 26, 2026	48.52	48.52	48.52	48.52	48.52	-2.38%	4
Mar 25, 2026	49.70	49.70	49.70	49.70	49.70	0.58%	-
Mar 24, 2026	49.42	49.42	49.42	49.42	49.41	-0.80%	1
Mar 23, 2026	49.32	49.81	49.32	49.81	49.81	1.62%	6,011
Mar 20, 2026	49.02	49.02	49.02	49.02	49.02	-1.96%	-

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.