Global X Adaptive U.S. Factor ETF (AUSF)
NYSEARCA: AUSF · Real-Time Price · USD
46.57
-0.10 (-0.21%)
At close: Dec 18, 2025, 4:00 PM EST
46.57
0.00 (0.00%)
After-hours: Dec 18, 2025, 4:10 PM EST
AUSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 46.68 | 46.86 | 46.55 | 46.61 | - | -0.14% | 37,793 |
| Dec 17, 2025 | 46.49 | 46.75 | 46.49 | 46.67 | 46.67 | 0.30% | 37,968 |
| Dec 16, 2025 | 46.88 | 46.88 | 46.33 | 46.53 | 46.53 | -0.79% | 54,469 |
| Dec 15, 2025 | 46.97 | 46.97 | 46.70 | 46.90 | 46.90 | 0.32% | 33,587 |
| Dec 12, 2025 | 46.96 | 46.98 | 46.73 | 46.75 | 46.75 | -0.28% | 23,490 |
| Dec 11, 2025 | 46.65 | 46.97 | 46.65 | 46.88 | 46.88 | 0.95% | 87,187 |
| Dec 10, 2025 | 45.90 | 46.63 | 45.86 | 46.44 | 46.44 | 1.15% | 93,074 |
| Dec 9, 2025 | 46.02 | 46.16 | 45.86 | 45.91 | 45.91 | -0.11% | 29,611 |
| Dec 8, 2025 | 46.13 | 46.13 | 45.94 | 45.96 | 45.96 | -0.50% | 27,015 |
| Dec 5, 2025 | 46.04 | 46.31 | 46.04 | 46.19 | 46.19 | 0.20% | 85,100 |
| Dec 4, 2025 | 46.14 | 46.20 | 46.00 | 46.10 | 46.10 | 0.04% | 29,243 |
| Dec 3, 2025 | 45.95 | 46.20 | 45.91 | 46.08 | 46.08 | 0.53% | 45,168 |
| Dec 2, 2025 | 45.99 | 45.99 | 45.75 | 45.84 | 45.84 | -0.12% | 23,678 |
| Dec 1, 2025 | 46.08 | 46.22 | 45.87 | 45.89 | 45.89 | -0.76% | 77,121 |
| Nov 28, 2025 | 46.08 | 46.26 | 45.96 | 46.24 | 46.24 | 0.39% | 13,819 |
| Nov 26, 2025 | 45.84 | 46.22 | 44.73 | 46.06 | 46.06 | 0.50% | 39,698 |
| Nov 25, 2025 | 45.28 | 45.88 | 45.28 | 45.83 | 45.83 | 1.43% | 36,730 |
| Nov 24, 2025 | 45.27 | 45.31 | 44.93 | 45.19 | 45.19 | -0.06% | 34,508 |
| Nov 21, 2025 | 44.57 | 45.36 | 44.57 | 45.21 | 45.21 | 1.78% | 31,067 |
| Nov 20, 2025 | 44.88 | 45.10 | 44.40 | 44.42 | 44.42 | -0.56% | 25,132 |
| Nov 19, 2025 | 44.86 | 44.86 | 44.48 | 44.67 | 44.67 | -0.21% | 31,655 |
| Nov 18, 2025 | 44.62 | 44.96 | 44.61 | 44.76 | 44.76 | 0.02% | 30,222 |
| Nov 17, 2025 | 45.24 | 45.24 | 44.57 | 44.75 | 44.75 | -1.19% | 52,981 |
| Nov 14, 2025 | 45.23 | 45.37 | 45.00 | 45.29 | 45.29 | 0.11% | 60,584 |
| Nov 13, 2025 | 45.44 | 45.62 | 45.24 | 45.24 | 45.24 | -0.66% | 64,795 |
| Nov 12, 2025 | 45.30 | 45.61 | 45.30 | 45.54 | 45.54 | 0.40% | 35,017 |
| Nov 11, 2025 | 45.13 | 45.42 | 45.09 | 45.36 | 45.36 | 0.71% | 31,288 |
| Nov 10, 2025 | 44.95 | 45.07 | 44.69 | 45.04 | 45.04 | 0.20% | 51,107 |
| Nov 7, 2025 | 44.53 | 44.95 | 44.53 | 44.95 | 44.95 | 0.09% | 57,524 |
| Nov 6, 2025 | 44.99 | 45.20 | 44.77 | 44.91 | 44.62 | -0.55% | 38,495 |
| Nov 5, 2025 | 44.89 | 45.27 | 44.89 | 45.16 | 44.86 | 0.42% | 35,590 |
| Nov 4, 2025 | 44.76 | 45.03 | 44.72 | 44.97 | 44.67 | -0.02% | 109,552 |
| Nov 3, 2025 | 45.08 | 45.08 | 44.59 | 44.98 | 44.68 | -0.48% | 37,995 |
| Oct 31, 2025 | 45.09 | 45.25 | 44.99 | 45.20 | 44.90 | 0.10% | 27,712 |
| Oct 30, 2025 | 45.14 | 45.60 | 45.09 | 45.15 | 44.85 | -0.04% | 35,281 |
| Oct 29, 2025 | 45.74 | 45.74 | 45.17 | 45.17 | 44.87 | -1.42% | 257,565 |
| Oct 28, 2025 | 45.99 | 46.05 | 45.72 | 45.82 | 45.52 | -0.63% | 48,193 |
| Oct 27, 2025 | 46.04 | 46.14 | 45.88 | 46.11 | 45.81 | 0.22% | 78,415 |
| Oct 24, 2025 | 46.03 | 46.09 | 45.64 | 46.01 | 45.71 | 0.33% | 54,749 |
| Oct 23, 2025 | 45.99 | 45.99 | 45.76 | 45.86 | 45.56 | -0.04% | 41,266 |
| Oct 22, 2025 | 45.94 | 46.11 | 45.48 | 45.88 | 45.58 | -0.18% | 36,771 |
| Oct 21, 2025 | 45.86 | 46.08 | 45.77 | 45.96 | 45.66 | 0.40% | 60,747 |
| Oct 20, 2025 | 45.55 | 46.04 | 45.48 | 45.78 | 45.48 | 0.44% | 70,963 |
| Oct 17, 2025 | 45.12 | 45.58 | 45.05 | 45.58 | 45.28 | 1.13% | 50,771 |
| Oct 16, 2025 | 45.77 | 45.77 | 44.88 | 45.07 | 44.77 | -1.59% | 66,438 |
| Oct 15, 2025 | 45.98 | 46.18 | 45.51 | 45.80 | 45.50 | -0.24% | 74,874 |
| Oct 14, 2025 | 45.10 | 45.98 | 45.10 | 45.91 | 45.61 | 1.41% | 36,871 |
| Oct 13, 2025 | 45.16 | 45.39 | 45.11 | 45.27 | 44.97 | 0.69% | 50,866 |
| Oct 10, 2025 | 45.75 | 45.88 | 44.96 | 44.96 | 44.66 | -1.77% | 70,542 |
| Oct 9, 2025 | 46.29 | 46.29 | 45.71 | 45.77 | 45.47 | -0.89% | 91,579 |