Alpha Architect US Equity ETF (AAUS)

NASDAQ: AAUS · Real-Time Price · USD

Compare

54.92

+0.22 (0.40%)

At close: Feb 13, 2026, 4:00 PM EST

54.63

-0.29 (-0.53%)

After-hours: Feb 13, 2026, 4:15 PM EST

AAUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	54.92	54.92	54.63	54.63	54.63	-0.14%	174
Feb 12, 2026	55.53	55.53	54.69	54.70	54.70	-1.56%	238
Feb 11, 2026	55.57	55.57	55.57	55.57	55.57	-0.01%	107
Feb 10, 2026	55.79	55.79	55.58	55.58	55.58	-0.39%	1,006
Feb 9, 2026	55.27	55.80	55.27	55.80	55.80	0.42%	107
Feb 6, 2026	55.25	55.56	55.25	55.56	55.56	1.91%	611
Feb 5, 2026	54.75	54.75	54.41	54.52	54.52	-1.25%	4,133
Feb 4, 2026	55.41	55.41	54.96	55.21	55.21	-0.52%	1,545
Feb 3, 2026	55.67	55.67	55.23	55.50	55.49	-0.86%	428
Feb 2, 2026	55.98	55.98	55.98	55.98	55.98	0.59%	9
Jan 30, 2026	55.60	55.64	55.60	55.64	55.64	-0.38%	387
Jan 29, 2026	55.77	55.86	55.77	55.86	55.86	-0.31%	253
Jan 28, 2026	56.05	56.05	56.03	56.03	56.03	0.01%	921
Jan 27, 2026	56.03	56.03	56.03	56.03	56.03	0.47%	88
Jan 26, 2026	55.62	55.77	55.62	55.77	55.77	0.58%	9,416
Jan 23, 2026	55.37	55.44	55.37	55.44	55.44	0.08%	208
Jan 22, 2026	55.20	55.50	55.20	55.40	55.40	0.64%	3,459
Jan 21, 2026	54.73	55.05	54.73	55.05	55.05	1.09%	112
Jan 20, 2026	54.87	54.97	54.38	54.45	54.45	-2.16%	27,398
Jan 16, 2026	55.53	55.75	55.53	55.65	55.65	0.03%	1,550
Jan 15, 2026	55.72	55.73	55.64	55.64	55.64	0.14%	208
Jan 14, 2026	55.32	55.56	55.32	55.56	55.56	-0.61%	5,016
Jan 13, 2026	55.77	55.90	55.77	55.90	55.90	-0.25%	146
Jan 12, 2026	56.05	56.05	56.05	56.05	56.05	0.14%	140
Jan 9, 2026	55.74	55.97	55.72	55.96	55.96	0.62%	17,595
Jan 8, 2026	55.54	55.62	55.49	55.62	55.62	-0.03%	8,012
Jan 7, 2026	55.73	55.73	55.64	55.64	55.64	-0.18%	269
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