Alpha Architect US Equity 4 ETF (AAUB)
NASDAQ: AAUB · Real-Time Price · USD
49.55
-0.39 (-0.79%)
At close: Nov 2, 2026, 4:00 PM EST
49.55
0.00 (0.00%)
After-hours: Nov 2, 2026, 4:15 PM EST
AAUB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 50.22 | 50.22 | 49.55 | 49.55 | 49.55 | -0.79% | 2,402 |
| Oct 30, 2026 | 50.14 | 50.14 | 49.65 | 49.94 | 49.94 | -1.89% | 266 |
| Oct 29, 2026 | 50.85 | 50.90 | 50.71 | 50.90 | 50.90 | -0.42% | 3,936 |
| Oct 28, 2026 | 51.00 | 51.12 | 51.00 | 51.12 | 51.12 | 0.26% | 687 |
| Oct 27, 2026 | 50.66 | 50.98 | 50.66 | 50.98 | 50.98 | 0.74% | 284 |
| Oct 26, 2026 | 50.57 | 50.63 | 50.57 | 50.61 | 50.61 | 0.71% | 758 |
| Oct 23, 2026 | 50.17 | 50.46 | 50.17 | 50.25 | 50.25 | -0.43% | 510 |
| Oct 22, 2026 | 50.45 | 50.47 | 50.42 | 50.47 | 50.47 | -1.35% | 1,304 |
| Oct 21, 2026 | 51.09 | 51.16 | 51.09 | 51.16 | 51.16 | 0.71% | 436 |
| Oct 20, 2026 | 50.54 | 50.98 | 50.54 | 50.80 | 50.80 | 0.18% | 5,826 |
| Oct 19, 2026 | 50.90 | 50.92 | 50.71 | 50.71 | 50.71 | 0.67% | 13,412 |
| Oct 16, 2026 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | -1.58% | 7 |
| Oct 15, 2026 | 51.02 | 51.18 | 51.02 | 51.18 | 51.18 | 0.36% | 133 |
| Oct 14, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | -1.40% | 1,007 |
| Oct 13, 2026 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | -0.13% | 11 |
| Oct 12, 2026 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | -0.38% | 35 |
| Oct 9, 2026 | 51.75 | 52.02 | 51.69 | 51.98 | 51.98 | 0.54% | 1,510 |
| Oct 8, 2026 | 51.75 | 51.75 | 51.51 | 51.70 | 51.70 | -0.69% | 1,943 |
| Oct 7, 2026 | 51.84 | 52.06 | 51.84 | 52.06 | 52.06 | -0.18% | 308 |
| Oct 6, 2026 | 52.21 | 52.21 | 52.10 | 52.15 | 52.15 | 0.45% | 8,443 |
| Oct 5, 2026 | 51.57 | 51.99 | 51.57 | 51.92 | 51.92 | 0.77% | 10,146 |
| Oct 2, 2026 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | 0.56% | 64 |
| Oct 1, 2026 | 51.08 | 51.24 | 51.03 | 51.24 | 51.24 | -0.07% | 360 |
| Sep 30, 2026 | 51.58 | 51.58 | 51.27 | 51.27 | 51.27 | -0.02% | 189 |
| Sep 29, 2026 | 51.49 | 51.49 | 51.24 | 51.28 | 51.28 | -0.03% | 1,779 |
| Sep 28, 2026 | 51.38 | 51.38 | 51.30 | 51.30 | 51.30 | -0.85% | 1,545 |
| Sep 25, 2026 | 51.61 | 51.74 | 51.61 | 51.74 | 51.74 | 0.47% | 391 |
| Sep 24, 2026 | 51.32 | 51.50 | 51.32 | 51.50 | 51.50 | -0.14% | 2,847 |
| Sep 23, 2026 | 51.67 | 51.73 | 51.57 | 51.57 | 51.57 | -0.92% | 3,752 |
| Sep 22, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 0.09% | 132 |
| Sep 21, 2026 | 51.74 | 52.00 | 51.70 | 52.00 | 52.00 | 1.62% | 8,315 |
| Sep 18, 2026 | 50.94 | 51.17 | 50.94 | 51.17 | 51.16 | 0.28% | 809 |
| Sep 17, 2026 | 50.81 | 51.02 | 50.81 | 51.02 | 51.02 | 1.28% | 1,119 |
| Sep 16, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | -0.23% | 18 |
| Sep 15, 2026 | 50.51 | 50.51 | 50.49 | 50.49 | 50.49 | -0.59% | 656 |
| Sep 14, 2026 | 50.69 | 50.79 | 50.69 | 50.79 | 50.79 | -0.57% | 124 |
| Sep 11, 2026 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 0.83% | 775 |
| Sep 10, 2026 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | -0.66% | 378 |
| Sep 9, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.36% | 64 |
| Sep 8, 2026 | 51.19 | 51.19 | 51.19 | 51.19 | 51.18 | 0.01% | 114 |
| Sep 4, 2026 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | 0.56% | 412 |
| Sep 3, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 0.63% | 302 |
| Sep 2, 2026 | 50.56 | 50.58 | 49.35 | 50.58 | 50.58 | 0.37% | 4,855 |
| Sep 1, 2026 | 50.49 | 50.50 | 50.39 | 50.39 | 50.39 | -0.74% | 433 |
| Aug 31, 2026 | 50.76 | 50.77 | 50.76 | 50.77 | 50.77 | -0.43% | 2,549 |
| Aug 28, 2026 | 50.97 | 50.99 | 50.97 | 50.99 | 50.99 | -0.47% | 891 |
| Aug 27, 2026 | 50.96 | 51.23 | 50.96 | 51.23 | 51.23 | 0.80% | 1,189 |
| Aug 26, 2026 | 50.73 | 50.82 | 50.73 | 50.82 | 50.82 | 0.09% | 493 |
| Aug 25, 2026 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 0.45% | 15 |
| Aug 24, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | -0.64% | 26 |