Alpha Architect US Equity 3 ETF (AAUA)

BATS: AAUA · Real-Time Price · USD

59.85

+0.35 (0.60%)

At close: Oct 9, 2026, 4:00 PM EDT

59.74

-0.11 (-0.19%)

After-hours: Oct 9, 2026, 8:00 PM EDT

AAUA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	59.74	59.85	59.74	59.86	59.86	0.59%	135
Oct 8, 2026	59.50	59.50	59.50	59.50	59.50	-0.57%	94
Oct 7, 2026	59.74	59.84	59.74	59.84	59.84	-0.09%	362
Oct 6, 2026	60.05	60.05	59.90	59.90	59.90	0.43%	2,787
Oct 5, 2026	59.50	59.72	59.50	59.64	59.64	0.59%	6,124
Oct 2, 2026	59.23	59.30	59.23	59.29	59.29	0.88%	5,416
Oct 1, 2026	58.70	58.85	58.63	58.77	58.77	-	15,054
Sep 30, 2026	58.77	58.77	58.77	58.77	58.77	-0.05%	16
Sep 29, 2026	58.80	58.80	58.80	58.80	58.80	-0.14%	71
Sep 28, 2026	58.87	58.89	58.87	58.89	58.88	-0.78%	1,014
Sep 25, 2026	58.97	59.35	58.97	59.35	59.35	0.52%	890
Sep 24, 2026	59.04	59.04	59.04	59.04	59.04	0.07%	20
Sep 23, 2026	59.19	59.19	59.00	59.00	59.00	-0.80%	1,736
Sep 22, 2026	59.50	59.50	59.41	59.48	59.48	-	1,614
Sep 21, 2026	59.48	59.48	59.48	59.48	59.48	1.67%	36
Sep 18, 2026	58.32	58.50	58.28	58.50	58.50	0.07%	4,512
Sep 17, 2026	58.25	58.46	58.25	58.46	58.46	1.24%	10,316
Sep 16, 2026	58.14	58.14	57.74	57.74	57.74	-0.37%	114
Sep 15, 2026	58.03	58.03	57.96	57.96	57.96	-0.46%	113
Sep 14, 2026	58.06	58.22	58.06	58.22	58.22	-0.62%	139
Sep 11, 2026	58.61	58.61	58.59	58.59	58.59	0.90%	114
Sep 10, 2026	58.00	58.07	58.00	58.07	58.07	-0.57%	3,008
Sep 9, 2026	58.42	58.42	58.40	58.40	58.40	-0.39%	113
Sep 8, 2026	58.65	58.77	58.63	58.63	58.63	-0.45%	1,323
Sep 4, 2026	58.85	58.89	58.84	58.89	58.89	-0.27%	385
Sep 3, 2026	58.64	59.05	58.64	59.05	59.05	1.06%	434
Sep 2, 2026	58.44	58.44	58.43	58.43	58.43	0.50%	803
Sep 1, 2026	58.14	58.14	58.14	58.14	58.14	-0.79%	12
Aug 31, 2026	58.61	58.61	58.61	58.61	58.61	-0.30%	12
Aug 28, 2026	58.68	58.78	58.68	58.78	58.78	-0.25%	3,050
Aug 27, 2026	58.56	58.93	58.54	58.93	58.93	0.98%	7,326
Aug 26, 2026	58.46	58.60	58.36	58.36	58.36	-0.26%	139,583
Aug 25, 2026	58.51	58.51	58.51	58.51	58.51	0.34%	44
Aug 24, 2026	58.23	58.32	58.23	58.32	58.32	-0.33%	319
Aug 21, 2026	58.41	58.51	58.41	58.51	58.51	0.46%	112
Aug 20, 2026	58.50	58.50	58.24	58.24	58.24	-0.82%	994
Aug 19, 2026	58.75	58.75	58.72	58.72	58.72	0.17%	112
Aug 18, 2026	58.69	58.71	58.62	58.62	58.62	-0.58%	1,583
Aug 17, 2026	59.20	59.20	58.96	58.96	58.96	-0.51%	118
Aug 14, 2026	59.27	59.27	59.27	59.27	59.26	-0.19%	113
Aug 13, 2026	59.43	59.43	59.38	59.38	59.38	0.65%	2,013
Aug 12, 2026	58.99	58.99	58.99	58.99	58.99	0.24%	12
Aug 11, 2026	58.85	58.85	58.85	58.85	58.85	-0.32%	13
Aug 10, 2026	59.15	59.15	59.04	59.04	59.04	-0.09%	415
Aug 7, 2026	59.09	59.09	59.09	59.09	59.09	0.60%	12
Aug 6, 2026	58.74	58.74	58.74	58.74	58.74	-0.18%	16
Aug 5, 2026	59.11	59.11	58.84	58.84	58.84	-0.18%	2,168
Aug 4, 2026	58.95	58.95	58.95	58.95	58.95	1.84%	88
Aug 3, 2026	57.88	57.88	57.88	57.88	57.88	1.26%	256
Jul 31, 2026	57.16	57.16	57.16	57.16	57.16	0.87%	12