Alpha Architect US Equity ETF (AAUS)
NASDAQ: AAUS · Real-Time Price · USD
55.64
-0.10 (-0.18%)
At close: Jan 7, 2026, 4:00 PM EST
55.64
0.00 (0.00%)
After-hours: Jan 7, 2026, 4:15 PM EST
AAUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 55.54 | 55.74 | 55.54 | 55.74 | 55.74 | 0.50% | 163 |
| Jan 5, 2026 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | 0.63% | 60 |
| Jan 2, 2026 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - | 12 |
| Dec 31, 2025 | 55.30 | 55.30 | 55.11 | 55.11 | 55.11 | -0.69% | 436 |
| Dec 30, 2025 | 55.51 | 55.52 | 55.49 | 55.49 | 55.49 | -0.09% | 699 |
| Dec 29, 2025 | 55.46 | 55.54 | 55.46 | 55.54 | 55.54 | -0.36% | 1,538 |
| Dec 26, 2025 | 55.66 | 55.74 | 55.66 | 55.74 | 55.74 | -0.02% | 2,139 |
| Dec 24, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 0.39% | 138 |
| Dec 23, 2025 | 55.33 | 55.54 | 55.33 | 55.54 | 55.54 | 0.09% | 2,382 |
| Dec 22, 2025 | 55.36 | 55.49 | 55.32 | 55.49 | 55.28 | 0.66% | 1,108 |
| Dec 19, 2025 | 55.07 | 55.12 | 55.07 | 55.12 | 54.92 | 0.83% | 1,820 |
| Dec 18, 2025 | 54.67 | 54.67 | 54.67 | 54.67 | 54.47 | 0.83% | 99 |
| Dec 17, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 54.02 | -1.25% | 68 |
| Dec 16, 2025 | 54.67 | 54.92 | 54.67 | 54.90 | 54.70 | -0.20% | 518 |
| Dec 15, 2025 | 55.01 | 55.02 | 55.00 | 55.02 | 54.81 | -0.12% | 1,118 |
| Dec 12, 2025 | 54.99 | 55.08 | 54.99 | 55.08 | 54.88 | -1.03% | 186 |
| Dec 11, 2025 | 55.60 | 55.75 | 55.60 | 55.66 | 55.45 | 0.19% | 1,138 |
| Dec 10, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.35 | 0.55% | 14 |
| Dec 9, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.05 | - | 115 |
| Dec 8, 2025 | 55.31 | 55.31 | 55.23 | 55.25 | 55.05 | -0.44% | 14,478 |
| Dec 5, 2025 | 55.49 | 55.49 | 55.49 | 55.49 | 55.29 | 0.22% | 13 |
| Dec 4, 2025 | 55.35 | 55.37 | 55.35 | 55.37 | 55.17 | -0.03% | 517 |
| Dec 3, 2025 | 55.38 | 55.38 | 55.38 | 55.38 | 55.18 | 0.22% | 7 |
| Dec 2, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.06 | 0.34% | 443 |
| Dec 1, 2025 | 55.20 | 55.20 | 55.08 | 55.08 | 54.88 | -0.51% | 114 |
| Nov 28, 2025 | 55.36 | 55.36 | 55.36 | 55.36 | 55.16 | 0.43% | 118 |
| Nov 26, 2025 | 54.90 | 55.19 | 54.90 | 55.12 | 54.92 | 0.71% | 1,062 |
| Nov 25, 2025 | 54.04 | 54.74 | 54.04 | 54.74 | 54.54 | 0.94% | 3,202 |
| Nov 24, 2025 | 54.13 | 54.23 | 54.11 | 54.23 | 54.03 | 1.70% | 416 |
| Nov 21, 2025 | 53.32 | 53.32 | 53.32 | 53.32 | 53.13 | 0.81% | 14 |
| Nov 20, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.70 | -1.59% | 207 |
| Nov 19, 2025 | 53.63 | 53.75 | 53.63 | 53.75 | 53.55 | 0.34% | 293 |
| Nov 18, 2025 | 53.75 | 53.75 | 53.57 | 53.57 | 53.37 | -0.66% | 419 |
| Nov 17, 2025 | 53.74 | 53.92 | 53.74 | 53.92 | 53.73 | -0.81% | 1,910 |
| Nov 14, 2025 | 53.71 | 54.37 | 53.71 | 54.37 | 54.17 | -0.07% | 619 |
| Nov 13, 2025 | 54.41 | 54.41 | 54.41 | 54.41 | 54.21 | -1.63% | 8 |
| Nov 12, 2025 | 55.31 | 55.31 | 55.31 | 55.31 | 55.11 | 0.03% | 15 |
| Nov 11, 2025 | 55.29 | 55.29 | 55.29 | 55.29 | 55.09 | 0.18% | 11 |
| Nov 10, 2025 | 55.19 | 55.19 | 55.19 | 55.19 | 54.99 | 1.78% | 109 |
| Nov 7, 2025 | 53.61 | 54.23 | 53.61 | 54.23 | 54.03 | -0.04% | 259 |
| Nov 6, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.05 | -1.12% | 58 |
| Nov 5, 2025 | 54.86 | 54.86 | 54.86 | 54.86 | 54.66 | 0.33% | 12 |
| Nov 4, 2025 | 54.63 | 54.68 | 54.63 | 54.68 | 54.48 | -1.14% | 109 |
| Nov 3, 2025 | 55.31 | 55.31 | 55.31 | 55.31 | 55.11 | 0.07% | 17 |
| Oct 31, 2025 | 55.27 | 55.27 | 55.27 | 55.27 | 55.07 | 0.27% | 59 |
| Oct 30, 2025 | 55.45 | 55.50 | 55.12 | 55.12 | 54.92 | -1.04% | 3,646 |
| Oct 29, 2025 | 55.75 | 55.75 | 55.50 | 55.70 | 55.50 | -0.02% | 1,024 |
| Oct 28, 2025 | 55.58 | 55.71 | 55.52 | 55.71 | 55.51 | 0.37% | 1,430 |
| Oct 27, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.30 | 1.30% | 26 |
| Oct 24, 2025 | 54.65 | 54.80 | 54.65 | 54.80 | 54.59 | 0.75% | 507 |