Alpha Architect US Equity 4 ETF (AAUB)
NASDAQ: AAUB · Real-Time Price · USD
51.92
+0.21 (0.41%)
At close: Aug 13, 2026, 4:00 PM EDT
51.92
0.00 (0.00%)
After-hours: Aug 13, 2026, 4:15 PM EDT
AAUB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 51.65 | 52.00 | 51.50 | 51.71 | - | - | 12 |
| Aug 12, 2026 | 51.65 | 51.71 | 51.52 | 51.71 | 51.71 | 0.94% | 249 |
| Aug 11, 2026 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | -0.32% | 82 |
| Aug 10, 2026 | 51.45 | 51.47 | 51.39 | 51.39 | 51.39 | -0.19% | 1,158 |
| Aug 7, 2026 | 51.33 | 51.49 | 51.33 | 51.49 | 51.49 | 0.88% | 1,404 |
| Aug 6, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | -0.42% | 13 |
| Aug 5, 2026 | 51.72 | 51.72 | 51.26 | 51.26 | 51.26 | -0.30% | 6,263 |
| Aug 4, 2026 | 50.85 | 51.41 | 50.85 | 51.41 | 51.41 | 2.17% | 619 |
| Aug 3, 2026 | 49.70 | 50.35 | 49.70 | 50.32 | 50.32 | 1.41% | 29,645 |
| Jul 31, 2026 | 49.14 | 49.62 | 49.06 | 49.62 | 49.62 | 0.52% | 27,279 |
| Jul 30, 2026 | 48.88 | 49.36 | 48.88 | 49.36 | 49.36 | 2.58% | 8,340 |
| Jul 29, 2026 | 48.60 | 48.73 | 48.12 | 48.12 | 48.12 | -1.99% | 25,832 |
| Jul 28, 2026 | 48.72 | 49.09 | 48.72 | 49.09 | 49.09 | -0.13% | 110 |
| Jul 27, 2026 | 49.33 | 49.34 | 48.45 | 49.16 | 49.16 | -0.19% | 8,760 |
| Jul 24, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.48% | 8 |