Global X Adaptive U.S. Factor ETF (AUSF)
NYSEARCA: AUSF · Real-Time Price · USD
44.35
+0.08 (0.18%)
Jun 27, 2025, 4:00 PM - Market closed
AUSF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 44.37 | 44.52 | 44.12 | 44.35 | 44.35 | 0.18% | 29,128 |
Jun 26, 2025 | 44.06 | 44.58 | 44.06 | 44.27 | 44.27 | 0.75% | 32,139 |
Jun 25, 2025 | 44.28 | 44.28 | 43.88 | 43.94 | 43.94 | -0.84% | 36,058 |
Jun 24, 2025 | 44.22 | 44.38 | 44.05 | 44.31 | 44.31 | 0.61% | 51,882 |
Jun 23, 2025 | 43.78 | 44.05 | 43.58 | 44.04 | 44.04 | 0.96% | 48,648 |
Jun 20, 2025 | 43.77 | 43.84 | 43.53 | 43.62 | 43.62 | 0.09% | 103,394 |
Jun 18, 2025 | 43.52 | 43.83 | 43.52 | 43.58 | 43.58 | 0.09% | 57,716 |
Jun 17, 2025 | 43.78 | 43.82 | 43.46 | 43.54 | 43.54 | -0.91% | 33,823 |
Jun 16, 2025 | 43.92 | 43.99 | 43.72 | 43.94 | 43.94 | 0.50% | 71,152 |
Jun 13, 2025 | 43.87 | 43.96 | 43.49 | 43.72 | 43.72 | -0.93% | 69,264 |
Jun 12, 2025 | 43.70 | 44.15 | 43.69 | 44.13 | 44.13 | 0.39% | 38,842 |
Jun 11, 2025 | 43.91 | 44.04 | 43.75 | 43.96 | 43.96 | -0.14% | 24,525 |
Jun 10, 2025 | 43.92 | 44.10 | 43.75 | 44.02 | 44.02 | 0.34% | 164,771 |
Jun 9, 2025 | 43.91 | 43.99 | 43.60 | 43.87 | 43.87 | -0.02% | 39,440 |
Jun 6, 2025 | 43.66 | 43.88 | 43.54 | 43.88 | 43.88 | 1.27% | 34,151 |
Jun 5, 2025 | 43.59 | 43.59 | 43.22 | 43.33 | 43.33 | -0.41% | 38,065 |
Jun 4, 2025 | 43.74 | 43.74 | 43.38 | 43.51 | 43.51 | -0.39% | 148,068 |
Jun 3, 2025 | 43.38 | 43.69 | 43.23 | 43.68 | 43.68 | 0.88% | 79,648 |
Jun 2, 2025 | 43.40 | 43.41 | 42.95 | 43.30 | 43.30 | -0.41% | 54,143 |
May 30, 2025 | 43.34 | 43.55 | 43.12 | 43.48 | 43.48 | -0.18% | 38,812 |
May 29, 2025 | 43.45 | 43.63 | 43.15 | 43.56 | 43.56 | 0.39% | 85,158 |
May 28, 2025 | 43.63 | 43.71 | 43.28 | 43.39 | 43.39 | -0.94% | 44,652 |
May 27, 2025 | 43.52 | 43.85 | 43.33 | 43.80 | 43.80 | 1.38% | 68,239 |
May 23, 2025 | 42.85 | 43.26 | 42.67 | 43.21 | 43.21 | -0.33% | 20,663 |
May 22, 2025 | 43.20 | 43.50 | 42.84 | 43.35 | 43.35 | 0.23% | 60,721 |
May 21, 2025 | 43.77 | 43.83 | 43.22 | 43.25 | 43.25 | -1.99% | 42,278 |
May 20, 2025 | 44.10 | 44.18 | 43.90 | 44.13 | 44.13 | -0.09% | 40,989 |
May 19, 2025 | 43.80 | 44.17 | 43.78 | 44.17 | 44.17 | 0.05% | 20,312 |
May 16, 2025 | 43.70 | 44.15 | 43.60 | 44.15 | 44.15 | 1.40% | 170,728 |
May 15, 2025 | 43.13 | 43.80 | 43.05 | 43.54 | 43.54 | 0.83% | 76,645 |
May 14, 2025 | 43.45 | 43.45 | 43.01 | 43.18 | 43.18 | -0.58% | 118,657 |
May 13, 2025 | 43.48 | 43.98 | 43.31 | 43.43 | 43.43 | -0.14% | 67,357 |
May 12, 2025 | 43.57 | 43.64 | 43.22 | 43.49 | 43.49 | 1.49% | 77,551 |
May 9, 2025 | 42.98 | 42.98 | 42.73 | 42.85 | 42.85 | -0.07% | 130,257 |
May 8, 2025 | 42.92 | 43.47 | 42.65 | 42.88 | 42.88 | 0.49% | 226,805 |
May 7, 2025 | 42.62 | 42.84 | 42.46 | 42.67 | 42.67 | -0.12% | 33,285 |
May 6, 2025 | 42.71 | 42.94 | 42.45 | 42.72 | 42.43 | -0.42% | 131,910 |
May 5, 2025 | 42.72 | 42.96 | 42.49 | 42.90 | 42.61 | -0.05% | 57,837 |
May 2, 2025 | 42.75 | 43.00 | 42.65 | 42.92 | 42.63 | 1.27% | 46,450 |
May 1, 2025 | 42.43 | 42.64 | 42.26 | 42.38 | 42.09 | -0.24% | 81,893 |
Apr 30, 2025 | 42.19 | 42.50 | 41.72 | 42.48 | 42.19 | 0.17% | 77,649 |
Apr 29, 2025 | 42.10 | 42.46 | 41.96 | 42.41 | 42.12 | 0.69% | 58,720 |
Apr 28, 2025 | 42.05 | 42.21 | 41.75 | 42.12 | 41.84 | 0.24% | 64,393 |
Apr 25, 2025 | 41.91 | 42.02 | 41.58 | 42.02 | 41.74 | 0.12% | 124,362 |
Apr 24, 2025 | 41.67 | 42.32 | 41.39 | 41.97 | 41.69 | 0.60% | 34,770 |
Apr 23, 2025 | 41.99 | 42.20 | 41.38 | 41.72 | 41.44 | 0.41% | 36,729 |
Apr 22, 2025 | 40.80 | 41.69 | 40.80 | 41.55 | 41.27 | 2.06% | 104,740 |
Apr 21, 2025 | 41.24 | 41.24 | 40.24 | 40.71 | 40.44 | -1.67% | 159,541 |
Apr 17, 2025 | 40.99 | 41.65 | 40.99 | 41.40 | 41.12 | 0.58% | 50,748 |
Apr 16, 2025 | 41.26 | 41.62 | 40.78 | 41.16 | 40.88 | -0.51% | 70,550 |