Alpha Architect Global Factor Equity ETF (AAVM)
NASDAQ: AAVM · Real-Time Price · USD
29.07
-0.02 (-0.08%)
At close: Nov 14, 2025, 4:00 PM EST
29.07
0.00 (0.00%)
After-hours: Nov 14, 2025, 4:15 PM EST
AAVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 29.13 | 29.14 | 29.07 | 29.07 | - | -0.08% | 9,678 |
| Nov 13, 2025 | 29.46 | 29.46 | 29.09 | 29.09 | 29.09 | -1.10% | 430 |
| Nov 12, 2025 | 29.44 | 29.44 | 29.42 | 29.42 | 29.42 | 0.49% | 212 |
| Nov 11, 2025 | 29.15 | 29.28 | 29.15 | 29.28 | 29.28 | 0.14% | 1,193 |
| Nov 10, 2025 | 29.15 | 29.27 | 29.10 | 29.24 | 29.24 | 1.19% | 1,268 |
| Nov 7, 2025 | 28.64 | 28.89 | 28.64 | 28.89 | 28.89 | 0.58% | 974 |
| Nov 6, 2025 | 28.73 | 28.73 | 28.72 | 28.72 | 28.72 | -0.46% | 161 |
| Nov 5, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.74% | 79 |
| Nov 4, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -1.10% | 5 |
| Nov 3, 2025 | 28.88 | 28.96 | 28.88 | 28.96 | 28.96 | 0.16% | 442 |
| Oct 31, 2025 | 28.91 | 28.94 | 28.86 | 28.92 | 28.92 | 0.23% | 1,402 |
| Oct 30, 2025 | 28.94 | 29.02 | 28.85 | 28.85 | 28.85 | -0.42% | 580 |
| Oct 29, 2025 | 29.15 | 29.15 | 28.97 | 28.97 | 28.97 | 0.11% | 1,233 |
| Oct 28, 2025 | 28.93 | 28.94 | 28.92 | 28.94 | 28.94 | -0.45% | 556 |
| Oct 27, 2025 | 29.02 | 29.07 | 29.02 | 29.07 | 29.07 | 0.76% | 115 |
| Oct 24, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.53% | 78 |
| Oct 23, 2025 | 28.58 | 28.70 | 28.58 | 28.70 | 28.70 | 0.96% | 2,010 |
| Oct 22, 2025 | 28.30 | 28.43 | 28.30 | 28.43 | 28.43 | -0.55% | 8,767 |
| Oct 21, 2025 | 28.48 | 28.58 | 28.46 | 28.58 | 28.58 | -0.53% | 1,332 |
| Oct 20, 2025 | 28.74 | 28.74 | 28.73 | 28.74 | 28.74 | 1.09% | 2,831 |
| Oct 17, 2025 | 28.36 | 28.43 | 28.36 | 28.43 | 28.43 | -0.33% | 266 |
| Oct 16, 2025 | 28.62 | 28.62 | 28.52 | 28.52 | 28.52 | -0.21% | 219 |
| Oct 15, 2025 | 28.80 | 28.80 | 28.54 | 28.58 | 28.58 | 0.25% | 6,218 |
| Oct 14, 2025 | 28.37 | 28.51 | 28.37 | 28.51 | 28.51 | 0.51% | 395 |
| Oct 13, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 1.38% | 55 |
| Oct 10, 2025 | 28.08 | 28.08 | 27.98 | 27.98 | 27.98 | -2.58% | 585 |
| Oct 9, 2025 | 28.84 | 28.84 | 28.72 | 28.72 | 28.72 | -0.76% | 166 |
| Oct 8, 2025 | 28.86 | 28.94 | 28.86 | 28.94 | 28.94 | 0.45% | 302 |
| Oct 7, 2025 | 28.96 | 28.96 | 28.81 | 28.81 | 28.81 | -0.86% | 301 |
| Oct 6, 2025 | 29.10 | 29.10 | 29.00 | 29.06 | 29.06 | 0.17% | 820 |
| Oct 3, 2025 | 29.08 | 29.09 | 29.01 | 29.01 | 29.01 | 0.45% | 681 |
| Oct 2, 2025 | 28.84 | 28.90 | 28.82 | 28.88 | 28.88 | 0.16% | 9,745 |
| Oct 1, 2025 | 28.80 | 28.83 | 28.80 | 28.83 | 28.83 | 0.27% | 400 |
| Sep 30, 2025 | 28.69 | 28.76 | 28.65 | 28.76 | 28.76 | -0.05% | 12,610 |
| Sep 29, 2025 | 28.72 | 28.77 | 28.72 | 28.77 | 28.77 | 0.45% | 704 |
| Sep 26, 2025 | 28.58 | 28.64 | 28.58 | 28.64 | 28.64 | 0.90% | 267 |
| Sep 25, 2025 | 28.32 | 28.39 | 28.32 | 28.39 | 28.39 | -0.77% | 1,795 |
| Sep 24, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.59% | 168 |
| Sep 23, 2025 | 28.84 | 28.87 | 28.77 | 28.77 | 28.77 | -0.09% | 234 |
| Sep 22, 2025 | 28.64 | 28.80 | 28.64 | 28.80 | 28.80 | 0.66% | 461 |
| Sep 19, 2025 | 28.55 | 28.61 | 28.55 | 28.61 | 28.61 | -0.17% | 9,352 |
| Sep 18, 2025 | 28.65 | 28.66 | 28.65 | 28.66 | 28.66 | 0.52% | 716 |
| Sep 17, 2025 | 28.61 | 28.61 | 28.51 | 28.51 | 28.51 | -0.66% | 932 |
| Sep 16, 2025 | 28.65 | 28.70 | 28.65 | 28.70 | 28.70 | -0.15% | 265 |
| Sep 15, 2025 | 28.69 | 28.78 | 28.69 | 28.74 | 28.74 | 0.36% | 277 |
| Sep 12, 2025 | 28.63 | 28.64 | 28.63 | 28.64 | 28.64 | -0.59% | 707 |
| Sep 11, 2025 | 28.70 | 28.81 | 28.70 | 28.81 | 28.81 | 1.43% | 561 |
| Sep 10, 2025 | 28.43 | 28.46 | 28.37 | 28.40 | 28.40 | 0.43% | 100,171 |
| Sep 9, 2025 | 28.19 | 28.28 | 28.19 | 28.28 | 28.28 | -0.21% | 483 |
| Sep 8, 2025 | 28.25 | 28.34 | 28.20 | 28.34 | 28.34 | 0.93% | 1,140 |