Alpha Architect US Equity ETF (AAUS)
NASDAQ: AAUS · Real-Time Price · USD
61.13
-0.24 (-0.39%)
At close: Oct 23, 2026, 4:00 PM EDT
61.10
-0.03 (-0.05%)
After-hours: Oct 23, 2026, 4:15 PM EDT
AAUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 61.32 | 61.32 | 61.13 | 61.13 | 61.13 | -0.39% | 1,032 |
| Oct 22, 2026 | 61.26 | 61.47 | 61.19 | 61.37 | 61.37 | -1.50% | 2,476 |
| Oct 21, 2026 | 62.29 | 62.30 | 62.26 | 62.30 | 62.30 | 0.74% | 858 |
| Oct 20, 2026 | 62.07 | 62.07 | 61.84 | 61.84 | 61.84 | 0.22% | 5,604 |
| Oct 19, 2026 | 61.91 | 63.81 | 59.80 | 61.71 | 61.71 | 0.48% | 18,505 |
| Oct 16, 2026 | 62.18 | 62.18 | 61.41 | 61.41 | 61.41 | -1.21% | 173 |
| Oct 15, 2026 | 62.04 | 62.16 | 62.04 | 62.16 | 62.16 | 0.22% | 189 |
| Oct 14, 2026 | 62.06 | 62.06 | 62.02 | 62.02 | 62.02 | -1.15% | 147 |
| Oct 13, 2026 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | -0.03% | 4 |
| Oct 12, 2026 | 62.77 | 62.77 | 62.77 | 62.77 | 62.76 | -0.08% | 142 |
| Oct 9, 2026 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | 0.56% | 9 |
| Oct 8, 2026 | 62.58 | 62.66 | 62.41 | 62.47 | 62.47 | -0.53% | 671 |
| Oct 7, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.27% | 112 |
| Oct 6, 2026 | 63.14 | 63.14 | 62.97 | 62.97 | 62.97 | 0.62% | 1,040 |
| Oct 5, 2026 | 62.31 | 62.71 | 62.31 | 62.58 | 62.58 | 0.63% | 7,308 |
| Oct 2, 2026 | 62.35 | 62.47 | 62.19 | 62.19 | 62.19 | 0.79% | 10,321 |
| 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 |