Global X Adaptive U.S. Factor ETF (AUSF)
NYSEARCA: AUSF · Real-Time Price · USD
46.19
-0.13 (-0.28%)
At close: Oct 7, 2025, 4:00 PM EDT
46.19
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
AUSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 46.38 | 46.40 | 46.11 | 46.18 | - | -0.30% | 222,282 |
| Oct 6, 2025 | 46.60 | 46.60 | 46.20 | 46.32 | 46.32 | -0.52% | 62,222 |
| Oct 3, 2025 | 46.36 | 46.62 | 46.00 | 46.56 | 46.56 | 0.43% | 53,242 |
| Oct 2, 2025 | 46.23 | 46.42 | 46.08 | 46.36 | 46.36 | 0.19% | 126,432 |
| Oct 1, 2025 | 46.39 | 46.48 | 46.17 | 46.27 | 46.27 | -0.52% | 289,279 |
| Sep 30, 2025 | 46.20 | 46.52 | 46.14 | 46.51 | 46.51 | 0.37% | 34,449 |
| Sep 29, 2025 | 46.36 | 46.36 | 46.03 | 46.34 | 46.34 | 0.48% | 55,075 |
| Sep 26, 2025 | 45.79 | 46.22 | 45.79 | 46.12 | 46.12 | 0.74% | 42,611 |
| Sep 25, 2025 | 45.95 | 46.04 | 45.62 | 45.78 | 45.78 | -0.56% | 77,456 |
| Sep 24, 2025 | 46.08 | 46.18 | 45.90 | 46.04 | 46.04 | 0.22% | 68,374 |
| Sep 23, 2025 | 45.91 | 46.19 | 45.80 | 45.94 | 45.94 | 0.45% | 50,892 |
| Sep 22, 2025 | 45.78 | 45.90 | 45.64 | 45.73 | 45.73 | -0.72% | 95,852 |
| Sep 19, 2025 | 46.23 | 46.23 | 45.79 | 46.06 | 46.06 | 0.09% | 46,941 |
| Sep 18, 2025 | 46.05 | 46.36 | 45.90 | 46.02 | 46.02 | -0.13% | 157,209 |
| Sep 17, 2025 | 45.92 | 46.41 | 45.80 | 46.08 | 46.08 | 0.48% | 105,613 |
| Sep 16, 2025 | 46.07 | 46.07 | 45.74 | 45.86 | 45.86 | -0.15% | 108,431 |
| Sep 15, 2025 | 46.32 | 46.39 | 45.90 | 45.93 | 45.93 | -0.93% | 36,042 |
| Sep 12, 2025 | 46.41 | 46.57 | 46.31 | 46.36 | 46.36 | -0.83% | 34,058 |
| Sep 11, 2025 | 45.96 | 46.83 | 45.93 | 46.75 | 46.75 | 1.72% | 83,512 |
| Sep 10, 2025 | 45.92 | 46.07 | 45.63 | 45.96 | 45.96 | 0.13% | 49,519 |
| Sep 9, 2025 | 46.10 | 46.11 | 45.90 | 45.90 | 45.90 | -0.71% | 62,704 |
| Sep 8, 2025 | 46.23 | 46.23 | 45.72 | 46.23 | 46.23 | -0.15% | 58,621 |
| Sep 5, 2025 | 46.30 | 46.38 | 45.99 | 46.30 | 46.30 | 0.06% | 52,076 |
| Sep 4, 2025 | 46.12 | 46.48 | 45.97 | 46.27 | 46.27 | 0.43% | 51,694 |
| Sep 3, 2025 | 45.89 | 46.08 | 45.75 | 46.07 | 46.07 | 0.15% | 54,392 |
| Sep 2, 2025 | 46.05 | 46.15 | 45.85 | 46.00 | 46.00 | -0.52% | 91,037 |
| Aug 29, 2025 | 46.02 | 46.28 | 46.02 | 46.24 | 46.24 | 0.15% | 49,229 |
| Aug 28, 2025 | 46.34 | 46.34 | 45.84 | 46.17 | 46.17 | -0.33% | 44,863 |
| Aug 27, 2025 | 45.93 | 46.32 | 45.93 | 46.32 | 46.32 | 0.63% | 35,709 |
| Aug 26, 2025 | 46.15 | 46.19 | 45.85 | 46.03 | 46.03 | -0.35% | 43,270 |
| Aug 25, 2025 | 46.33 | 46.33 | 46.00 | 46.19 | 46.19 | -0.45% | 56,996 |
| Aug 22, 2025 | 45.88 | 46.42 | 45.88 | 46.40 | 46.40 | 1.05% | 32,639 |
| Aug 21, 2025 | 45.63 | 45.92 | 45.46 | 45.92 | 45.92 | 0.20% | 118,645 |
| Aug 20, 2025 | 45.60 | 45.86 | 45.56 | 45.83 | 45.83 | 0.84% | 83,431 |
| Aug 19, 2025 | 45.19 | 45.59 | 45.19 | 45.45 | 45.45 | 0.18% | 63,772 |
| Aug 18, 2025 | 45.29 | 45.45 | 45.18 | 45.37 | 45.37 | -0.26% | 63,318 |
| Aug 15, 2025 | 45.64 | 45.64 | 45.33 | 45.49 | 45.49 | -0.31% | 60,812 |
| Aug 14, 2025 | 45.43 | 45.64 | 45.25 | 45.63 | 45.63 | 0.11% | 54,962 |
| Aug 13, 2025 | 45.01 | 45.73 | 44.95 | 45.58 | 45.58 | 1.27% | 62,604 |
| Aug 12, 2025 | 44.62 | 45.01 | 44.60 | 45.01 | 45.01 | 0.94% | 45,544 |
| Aug 11, 2025 | 44.58 | 44.69 | 44.35 | 44.59 | 44.59 | 0.13% | 71,236 |
| Aug 8, 2025 | 44.39 | 44.67 | 44.39 | 44.53 | 44.53 | 0.59% | 42,566 |
| Aug 7, 2025 | 44.45 | 44.55 | 44.04 | 44.27 | 44.27 | -0.67% | 110,948 |
| Aug 6, 2025 | 44.62 | 44.76 | 44.51 | 44.57 | 44.28 | -0.16% | 37,395 |
| Aug 5, 2025 | 44.62 | 44.69 | 44.32 | 44.64 | 44.35 | 0.20% | 44,195 |
| Aug 4, 2025 | 44.21 | 44.55 | 44.19 | 44.55 | 44.26 | 0.88% | 42,489 |
| Aug 1, 2025 | 44.38 | 44.38 | 43.78 | 44.16 | 43.87 | -0.92% | 39,103 |
| Jul 31, 2025 | 44.82 | 44.95 | 44.49 | 44.57 | 44.28 | -0.62% | 48,405 |
| Jul 30, 2025 | 45.16 | 45.20 | 44.60 | 44.85 | 44.55 | -0.80% | 229,262 |
| Jul 29, 2025 | 45.13 | 45.29 | 45.00 | 45.21 | 44.91 | - | 89,205 |