Alpha Architect US Equity ETF (AAUS)

NASDAQ: AAUS · Real-Time Price · USD

58.56

-0.18 (-0.31%)

At close: Jun 24, 2026, 4:00 PM EDT

58.56

0.00 (0.00%)

After-hours: Jun 24, 2026, 4:15 PM EDT

AAUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	58.56	58.56	58.56	58.56	-	-0.31%	42
Jun 23, 2026	58.74	58.74	58.74	58.74	58.74	-1.26%	74
Jun 22, 2026	59.52	59.55	59.48	59.48	59.48	-0.52%	1,208
Jun 18, 2026	59.52	59.80	59.52	59.80	59.80	1.13%	411
Jun 17, 2026	59.74	59.87	59.13	59.13	59.13	-1.31%	551
Jun 16, 2026	60.13	60.17	59.90	59.91	59.91	-0.36%	5,275
Jun 15, 2026	60.06	60.13	60.06	60.13	60.13	1.64%	195
Jun 12, 2026	59.00	59.18	59.00	59.16	59.16	0.37%	1,346
Jun 11, 2026	58.94	58.94	58.94	58.94	58.94	1.47%	96
Jun 10, 2026	58.09	58.09	58.09	58.09	58.09	-1.40%	183
Jun 9, 2026	59.55	59.55	58.91	58.91	58.91	-0.42%	2,572
Jun 8, 2026	59.35	59.42	59.16	59.16	59.16	0.12%	3,306
Jun 5, 2026	59.58	59.58	59.09	59.09	59.09	-2.52%	685
Jun 4, 2026	60.66	60.66	60.61	60.61	60.61	0.47%	2,076
Jun 3, 2026	60.46	60.46	60.33	60.33	60.33	-0.74%	303
Jun 2, 2026	60.69	60.78	60.69	60.78	60.78	0.03%	565
Jun 1, 2026	60.87	60.87	60.76	60.76	60.76	0.25%	338
May 29, 2026	60.61	60.61	60.61	60.61	60.61	0.29%	879
May 28, 2026	60.44	60.44	60.44	60.44	60.44	0.64%	11
May 27, 2026	60.05	60.05	60.05	60.05	60.05	0.04%	11
May 26, 2026	59.93	60.03	59.93	60.03	60.03	0.46%	1,369
May 22, 2026	59.70	59.75	59.70	59.75	59.75	0.37%	133
May 21, 2026	59.53	59.53	59.53	59.53	59.53	0.18%	13
May 20, 2026	59.38	59.42	59.38	59.42	59.42	0.96%	837
May 19, 2026	58.86	58.86	58.86	58.86	58.86	-0.64%	78
May 18, 2026	59.24	59.24	59.24	59.24	59.24	-0.03%	12
May 15, 2026	59.26	59.26	59.26	59.26	59.26	-0.90%	25
May 14, 2026	59.87	59.89	59.80	59.80	59.80	0.58%	23,103
May 13, 2026	59.46	59.46	59.46	59.46	59.46	0.63%	14
May 12, 2026	59.08	59.08	59.08	59.08	59.08	-	15
May 11, 2026	59.15	59.15	59.08	59.08	59.08	0.14%	266
May 8, 2026	58.96	59.00	58.96	59.00	59.00	0.78%	315
May 7, 2026	58.46	58.54	58.44	58.54	58.54	-0.39%	321
May 6, 2026	58.77	58.77	58.77	58.77	58.77	1.47%	10
May 5, 2026	57.92	57.92	57.92	57.92	57.92	0.74%	31
May 4, 2026	57.50	57.50	57.50	57.50	57.50	-0.49%	6
May 1, 2026	57.92	57.92	57.78	57.78	57.78	0.26%	116
Apr 30, 2026	57.56	57.63	57.56	57.63	57.63	1.14%	166
Apr 29, 2026	56.98	56.98	56.98	56.98	56.98	-0.12%	76
Apr 28, 2026	57.16	57.16	57.04	57.04	57.04	-0.37%	498
Apr 27, 2026	57.26	57.26	57.26	57.26	57.26	0.13%	9
Apr 24, 2026	56.88	57.18	56.88	57.18	57.18	0.73%	108
Apr 23, 2026	56.86	56.98	56.76	56.76	56.76	-0.34%	1,108
Apr 22, 2026	56.85	56.96	56.85	56.96	56.96	1.05%	1,536
Apr 21, 2026	56.93	56.93	56.37	56.37	56.37	-0.64%	116
Apr 20, 2026	56.87	56.87	56.67	56.73	56.73	-0.32%	953
Apr 17, 2026	56.44	56.92	56.44	56.92	56.92	1.17%	590
Apr 16, 2026	56.08	56.26	56.08	56.26	56.26	0.29%	2,350
Apr 15, 2026	56.02	56.10	56.02	56.10	56.09	0.86%	1,025
Apr 14, 2026	55.62	55.62	55.62	55.62	55.62	1.15%	6