Global X Adaptive U.S. Factor ETF (AUSF)
NYSEARCA: AUSF · Real-Time Price · USD
48.66
+0.15 (0.31%)
At close: Mar 17, 2026, 4:00 PM EDT
48.66
0.00 (0.00%)
After-hours: Mar 17, 2026, 4:10 PM EDT
AUSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 48.76 | 48.90 | 48.73 | 48.78 | - | 0.56% | 13,804 |
| Mar 16, 2026 | 48.62 | 48.76 | 48.44 | 48.51 | 48.51 | 0.29% | 80,768 |
| Mar 13, 2026 | 48.55 | 48.74 | 48.28 | 48.37 | 48.37 | 0.06% | 40,730 |
| Mar 12, 2026 | 48.39 | 48.66 | 48.04 | 48.34 | 48.34 | -0.58% | 116,398 |
| Mar 11, 2026 | 48.69 | 48.71 | 48.38 | 48.62 | 48.62 | -0.23% | 40,924 |
| Mar 10, 2026 | 49.05 | 49.14 | 48.65 | 48.73 | 48.73 | -0.79% | 128,382 |
| Mar 9, 2026 | 49.03 | 49.29 | 48.36 | 49.12 | 49.12 | -0.32% | 62,361 |
| Mar 6, 2026 | 49.25 | 49.30 | 48.69 | 49.28 | 49.28 | -0.38% | 270,310 |
| Mar 5, 2026 | 49.67 | 49.79 | 49.27 | 49.47 | 49.47 | -1.12% | 50,227 |
| Mar 4, 2026 | 49.95 | 50.26 | 49.59 | 50.03 | 50.03 | 0.34% | 198,240 |
| Mar 3, 2026 | 49.67 | 50.18 | 48.94 | 49.86 | 49.86 | -0.89% | 77,367 |
| Mar 2, 2026 | 49.92 | 50.44 | 49.89 | 50.31 | 50.31 | 0.36% | 84,980 |
| Feb 27, 2026 | 49.88 | 50.23 | 49.71 | 50.13 | 50.13 | 0.26% | 56,886 |
| Feb 26, 2026 | 49.72 | 50.08 | 49.69 | 50.00 | 50.00 | 0.62% | 366,158 |
| Feb 25, 2026 | 49.90 | 49.90 | 49.38 | 49.69 | 49.69 | -0.06% | 32,646 |
| Feb 24, 2026 | 49.65 | 49.85 | 49.57 | 49.72 | 49.72 | 0.32% | 45,756 |
| Feb 23, 2026 | 49.92 | 50.06 | 49.36 | 49.56 | 49.56 | -0.94% | 61,873 |
| Feb 20, 2026 | 49.83 | 50.09 | 49.60 | 50.03 | 50.03 | 0.30% | 65,421 |
| Feb 19, 2026 | 49.86 | 50.11 | 49.66 | 49.88 | 49.88 | -0.14% | 56,463 |
| Feb 18, 2026 | 49.89 | 50.04 | 49.77 | 49.95 | 49.95 | 0.24% | 62,205 |
| Feb 17, 2026 | 49.90 | 50.04 | 49.50 | 49.83 | 49.83 | -0.14% | 55,468 |
| Feb 13, 2026 | 49.51 | 50.08 | 49.47 | 49.90 | 49.90 | 0.79% | 86,778 |
| Feb 12, 2026 | 49.85 | 50.10 | 49.34 | 49.51 | 49.51 | -0.64% | 168,772 |
| Feb 11, 2026 | 49.74 | 49.98 | 49.69 | 49.83 | 49.83 | 0.20% | 42,269 |
| Feb 10, 2026 | 49.68 | 49.82 | 49.61 | 49.73 | 49.73 | 0.14% | 41,267 |
| Feb 9, 2026 | 49.57 | 49.70 | 49.38 | 49.66 | 49.66 | 0.10% | 78,674 |
| Feb 6, 2026 | 49.22 | 49.65 | 49.22 | 49.61 | 49.61 | 1.20% | 62,136 |
| Feb 5, 2026 | 49.09 | 49.22 | 48.88 | 49.02 | 49.02 | -0.26% | 30,369 |
| Feb 4, 2026 | 48.93 | 49.30 | 48.92 | 49.15 | 49.15 | 0.24% | 46,910 |
| Feb 3, 2026 | 48.65 | 49.25 | 48.65 | 49.03 | 48.72 | 0.51% | 86,918 |
| Feb 2, 2026 | 48.24 | 48.78 | 48.24 | 48.78 | 48.47 | 0.52% | 74,017 |
| Jan 30, 2026 | 48.32 | 48.55 | 48.06 | 48.53 | 48.23 | 0.46% | 54,598 |
| Jan 29, 2026 | 48.31 | 48.39 | 47.95 | 48.31 | 48.01 | 0.47% | 36,988 |
| Jan 28, 2026 | 48.30 | 48.30 | 48.00 | 48.08 | 47.78 | -0.35% | 39,385 |
| Jan 27, 2026 | 48.12 | 48.29 | 48.04 | 48.25 | 47.95 | 0.04% | 36,319 |
| Jan 26, 2026 | 48.25 | 48.52 | 48.01 | 48.23 | 47.93 | 0.19% | 52,671 |
| Jan 23, 2026 | 48.26 | 48.26 | 47.92 | 48.14 | 47.84 | -0.52% | 46,019 |
| Jan 22, 2026 | 48.34 | 48.57 | 48.23 | 48.39 | 48.09 | 0.33% | 147,178 |
| Jan 21, 2026 | 47.74 | 48.35 | 47.74 | 48.23 | 47.93 | 1.39% | 56,145 |
| Jan 20, 2026 | 47.75 | 47.86 | 47.43 | 47.57 | 47.27 | -1.02% | 68,020 |
| Jan 16, 2026 | 47.95 | 48.10 | 47.89 | 48.06 | 47.76 | -0.23% | 186,573 |
| Jan 15, 2026 | 48.10 | 48.21 | 47.91 | 48.17 | 47.87 | 0.35% | 26,435 |
| Jan 14, 2026 | 47.65 | 48.00 | 47.65 | 48.00 | 47.70 | 0.77% | 66,072 |
| Jan 13, 2026 | 47.88 | 47.94 | 47.56 | 47.63 | 47.33 | -0.19% | 48,213 |
| Jan 12, 2026 | 47.74 | 47.85 | 47.61 | 47.72 | 47.42 | -0.25% | 63,892 |
| Jan 9, 2026 | 47.67 | 47.95 | 47.62 | 47.84 | 47.54 | 0.40% | 80,283 |
| Jan 8, 2026 | 47.05 | 47.73 | 47.03 | 47.65 | 47.35 | 1.38% | 55,578 |
| Jan 7, 2026 | 47.42 | 47.55 | 46.88 | 47.00 | 46.71 | -0.86% | 100,568 |
| Jan 6, 2026 | 47.04 | 47.42 | 47.04 | 47.41 | 47.11 | 0.62% | 50,986 |
| Jan 5, 2026 | 46.57 | 47.18 | 46.57 | 47.12 | 46.82 | 1.01% | 82,186 |