Alpha Architect US Equity ETF (AAUS)

NASDAQ: AAUS · Real-Time Price · USD

62.19

+0.49 (0.79%)

At close: Oct 2, 2026, 4:00 PM EDT

62.14

-0.05 (-0.08%)

After-hours: Oct 2, 2026, 7:30 PM EDT

AAUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	62.35	62.47	62.19	62.19	62.19	0.79%	10,320
Oct 1, 2026	61.70	61.70	61.70	61.70	61.70	0.10%	38
Sep 30, 2026	61.89	61.89	61.62	61.64	61.64	-0.08%	403
Sep 29, 2026	61.61	61.75	61.61	61.68	61.68	-0.16%	1,087
Sep 28, 2026	61.78	61.78	61.78	61.78	61.78	-0.75%	29
Sep 25, 2026	62.28	62.28	62.25	62.25	62.25	0.54%	621
Sep 24, 2026	61.64	61.97	61.64	61.92	61.92	0.04%	586
Sep 23, 2026	61.98	61.98	61.89	61.89	61.89	-0.79%	1,830
Sep 22, 2026	62.42	62.42	62.39	62.39	62.38	-	3,219
Sep 21, 2026	62.41	62.41	62.38	62.38	62.38	1.60%	179
Sep 18, 2026	61.17	61.40	61.17	61.40	61.40	0.15%	1,660
Sep 17, 2026	61.31	61.31	61.31	61.31	61.31	1.31%	20
Sep 16, 2026	60.54	60.57	60.51	60.52	60.52	-0.41%	30,620
Sep 15, 2026	60.77	60.77	60.77	60.77	60.77	-0.50%	126
Sep 14, 2026	61.07	61.07	61.07	61.07	61.07	-0.62%	68
Sep 11, 2026	61.55	61.55	61.45	61.45	61.45	0.88%	1,090
Sep 10, 2026	60.91	60.91	60.91	60.91	60.91	-0.57%	16
Sep 9, 2026	61.33	61.34	61.27	61.27	61.27	-0.37%	858
Sep 8, 2026	61.63	61.63	61.50	61.50	61.50	-0.48%	601
Sep 4, 2026	61.79	61.79	61.79	61.79	61.79	-0.27%	21
Sep 3, 2026	61.96	61.96	61.96	61.96	61.96	1.03%	20
Sep 2, 2026	61.32	61.32	61.32	61.32	61.32	0.49%	183
Sep 1, 2026	61.03	61.03	61.03	61.03	61.03	-0.79%	19
Aug 31, 2026	61.51	61.51	61.51	61.51	61.51	-0.27%	76
Aug 28, 2026	61.94	61.94	61.59	61.68	61.67	-0.27%	353
Aug 27, 2026	61.84	61.84	61.84	61.84	61.84	0.65%	175
Aug 26, 2026	61.44	61.48	61.40	61.44	61.44	0.13%	3,118
Aug 25, 2026	61.37	61.37	61.36	61.36	61.36	0.27%	226
Aug 24, 2026	61.20	61.20	61.20	61.20	61.20	-0.30%	104
Aug 21, 2026	61.38	61.38	61.38	61.38	61.38	0.44%	22
Aug 20, 2026	61.11	61.11	61.11	61.11	61.11	-0.79%	13
Aug 19, 2026	61.63	61.63	61.60	61.60	61.60	0.21%	194
Aug 18, 2026	61.50	61.50	61.47	61.47	61.47	-0.67%	246
Aug 17, 2026	62.10	62.10	61.89	61.89	61.89	-0.47%	1,595
Aug 14, 2026	62.46	62.46	62.18	62.18	62.18	-0.17%	281
Aug 13, 2026	62.31	62.35	62.29	62.29	62.29	0.65%	949
Aug 12, 2026	61.92	61.96	61.89	61.89	61.89	0.27%	3,153
Aug 11, 2026	61.75	61.75	61.72	61.72	61.72	-0.38%	383
Aug 10, 2026	62.09	62.09	61.94	61.95	61.95	-0.11%	1,069
Aug 7, 2026	62.02	62.02	61.88	62.02	62.02	0.63%	617
Aug 6, 2026	61.80	61.80	61.61	61.63	61.63	-0.26%	3,771
Aug 5, 2026	62.23	62.28	61.79	61.79	61.79	-0.12%	5,110
Aug 4, 2026	61.37	61.87	61.36	61.87	61.86	1.85%	782
Aug 3, 2026	60.15	60.78	60.15	60.74	60.74	1.33%	4,285
Jul 31, 2026	59.76	59.94	59.76	59.94	59.94	0.96%	2,865
Jul 30, 2026	59.14	59.48	59.14	59.37	59.37	1.57%	25,887
Jul 29, 2026	58.91	59.06	58.42	58.45	58.45	-1.48%	6,237
Jul 28, 2026	59.06	59.47	59.04	59.33	59.33	0.25%	1,918
Jul 27, 2026	59.06	59.20	59.06	59.18	59.18	0.09%	3,922
Jul 24, 2026	59.15	59.21	59.02	59.13	59.13	0.38%	3,350