Alpha Architect US Equity ETF (AAUS)
NASDAQ: AAUS · Real-Time Price · USD
54.47
+0.28 (0.51%)
At close: Oct 6, 2025, 4:00 PM EDT
54.47
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:15 PM EDT
AAUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | 0.51% | 169 |
| Oct 3, 2025 | 54.32 | 54.32 | 54.19 | 54.19 | 54.19 | -0.03% | 487 |
| Oct 2, 2025 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | -0.02% | 68 |
| Oct 1, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | 0.43% | 37 |
| Sep 30, 2025 | 53.65 | 53.99 | 53.65 | 53.99 | 53.99 | 0.45% | 308 |
| Sep 29, 2025 | 53.86 | 53.86 | 53.75 | 53.75 | 53.75 | 0.24% | 137 |
| Sep 26, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 0.57% | 5 |
| Sep 25, 2025 | 53.30 | 53.39 | 53.24 | 53.32 | 53.32 | -0.46% | 2,731 |
| Sep 24, 2025 | 53.49 | 53.56 | 53.49 | 53.56 | 53.56 | -0.37% | 671 |
| Sep 23, 2025 | 54.10 | 54.10 | 53.74 | 53.76 | 53.76 | -0.61% | 309 |
| Sep 22, 2025 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | 0.48% | 147 |
| Sep 19, 2025 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | 0.58% | 46 |
| Sep 18, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | 0.61% | 22 |
| Sep 17, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.19% | 22 |
| Sep 16, 2025 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | -0.07% | 25 |
| Sep 15, 2025 | 53.35 | 53.35 | 53.31 | 53.33 | 53.33 | 0.55% | 411 |
| Sep 12, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | -0.05% | 34 |
| Sep 11, 2025 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | 0.77% | 242 |
| Sep 10, 2025 | 52.61 | 52.66 | 52.57 | 52.66 | 52.66 | 0.30% | 5,166 |
| Sep 9, 2025 | 52.30 | 52.51 | 52.30 | 52.51 | 52.51 | 0.41% | 2,432 |
| Sep 8, 2025 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | 0.34% | 3 |
| Sep 5, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | -0.32% | 65 |
| Sep 4, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | 0.89% | 9 |
| Sep 3, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | 0.43% | 15 |
| Sep 2, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -0.53% | 251 |
| Aug 29, 2025 | 51.83 | 51.87 | 51.83 | 51.87 | 51.87 | -0.80% | 696 |
| Aug 28, 2025 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | 0.63% | 23 |
| Aug 27, 2025 | 51.86 | 51.96 | 51.86 | 51.96 | 51.96 | 0.33% | 1,858 |
| Aug 26, 2025 | 51.55 | 51.79 | 51.36 | 51.79 | 51.79 | 0.44% | 10,883 |
| Aug 25, 2025 | 51.55 | 51.70 | 51.46 | 51.57 | 51.57 | -0.27% | 1,981 |
| Aug 22, 2025 | 51.18 | 51.76 | 50.67 | 51.71 | 51.71 | 1.57% | 1,806 |
| Aug 21, 2025 | 50.89 | 51.01 | 50.88 | 50.91 | 50.91 | -0.39% | 704 |
| Aug 20, 2025 | 50.71 | 51.13 | 50.71 | 51.11 | 51.11 | -0.24% | 881 |
| Aug 19, 2025 | 51.63 | 51.63 | 51.23 | 51.23 | 51.23 | -0.90% | 905 |
| Aug 18, 2025 | 51.67 | 51.69 | 51.59 | 51.69 | 51.69 | 0.08% | 7,426 |
| Aug 15, 2025 | 51.63 | 51.65 | 51.63 | 51.65 | 51.65 | -0.39% | 105 |
| Aug 14, 2025 | 51.69 | 51.85 | 51.69 | 51.85 | 51.85 | 0.09% | 106 |
| Aug 13, 2025 | 51.66 | 51.81 | 51.66 | 51.81 | 51.81 | 0.23% | 101 |
| Aug 12, 2025 | 51.27 | 51.69 | 51.27 | 51.69 | 51.69 | 1.24% | 1,949 |
| Aug 11, 2025 | 51.25 | 51.25 | 51.06 | 51.06 | 51.06 | -0.33% | 10,578 |
| Aug 8, 2025 | 51.19 | 51.23 | 51.19 | 51.23 | 51.23 | 0.74% | 158 |
| Aug 7, 2025 | 51.17 | 51.17 | 50.85 | 50.85 | 50.85 | 0.39% | 115 |
| Aug 6, 2025 | 50.61 | 50.66 | 50.61 | 50.66 | 50.66 | 1.37% | 1,242 |
| Aug 5, 2025 | 50.20 | 50.20 | 49.97 | 49.97 | 49.97 | -0.26% | 11,007 |
| Aug 4, 2025 | 50.03 | 50.10 | 50.03 | 50.10 | 50.10 | 1.85% | 175 |
| Aug 1, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | -2.15% | 179 |
| Jul 31, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | -0.30% | 18 |
| Jul 30, 2025 | 50.56 | 50.56 | 50.42 | 50.42 | 50.42 | 0.12% | 479 |
| Jul 29, 2025 | 50.43 | 50.43 | 50.36 | 50.36 | 50.36 | -0.47% | 219 |
| Jul 28, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 0.01% | 25 |