Alpha Architect US Equity ETF (AAUS)
NASDAQ: AAUS · Real-Time Price · USD
54.60
+0.39 (0.72%)
At close: Mar 9, 2026, 4:00 PM EDT
54.50
-0.10 (-0.18%)
After-hours: Mar 9, 2026, 6:33 PM EDT
AAUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.93 | 54.60 | 53.93 | 54.60 | 54.60 | 0.72% | 325 |
| Mar 6, 2026 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | -1.13% | 12 |
| Mar 5, 2026 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | -0.45% | 12 |
| Mar 4, 2026 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | 0.87% | 5 |
| Mar 3, 2026 | 54.44 | 54.60 | 54.43 | 54.60 | 54.60 | -0.85% | 1,094 |
| Mar 2, 2026 | 55.00 | 55.07 | 55.00 | 55.07 | 55.07 | 0.13% | 271 |
| Feb 27, 2026 | 54.95 | 55.00 | 54.95 | 55.00 | 55.00 | -0.49% | 168 |
| Feb 26, 2026 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | -0.58% | 144 |
| Feb 25, 2026 | 55.50 | 55.59 | 55.50 | 55.59 | 55.59 | 0.85% | 660 |
| Feb 24, 2026 | 55.09 | 55.12 | 55.09 | 55.12 | 55.12 | 0.93% | 352 |
| Feb 23, 2026 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | -1.08% | 139 |
| Feb 20, 2026 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | 0.70% | 102 |
| Feb 19, 2026 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | -0.30% | 6 |
| Feb 18, 2026 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | 0.56% | 19 |
| Feb 17, 2026 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | 0.11% | 191 |
| 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 |