Global X Adaptive U.S. Factor ETF (AUSF)
NYSEARCA: AUSF · Real-Time Price · USD
42.24
+0.53 (1.27%)
Dec 20, 2024, 3:59 PM EST - Market closed

AUSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202441.7042.4641.7042.2442.241.27%13,761
Dec 19, 202442.1042.3241.7141.7141.71-0.53%29,934
Dec 18, 202443.1043.1241.9341.9341.93-2.55%58,869
Dec 17, 202443.2743.2842.9243.0343.03-0.72%29,928
Dec 16, 202443.4843.6643.2643.3443.34-0.40%32,834
Dec 13, 202443.6643.6643.4143.5243.52-0.31%19,596
Dec 12, 202443.7243.7843.6543.6543.65-0.16%21,286
Dec 11, 202443.8543.8543.6643.7243.72-0.11%23,856
Dec 10, 202443.9244.0543.6243.7743.77-0.25%25,415
Dec 9, 202444.2244.3643.8843.8843.88-0.80%25,024
Dec 6, 202444.5644.7644.1044.2344.23-0.34%14,292
Dec 5, 202444.5644.6744.3844.3844.38-0.25%14,083
Dec 4, 202444.6744.7344.3744.4944.49-0.43%47,736
Dec 3, 202444.8844.8844.5544.6844.68-0.27%37,054
Dec 2, 202445.0845.0844.6844.8044.80-0.33%35,470
Nov 29, 202445.0345.3144.9544.9544.95-0.31%13,126
Nov 27, 202445.0245.0944.8945.0945.090.47%18,455
Nov 26, 202444.6944.8944.6544.8844.88-0.16%35,973
Nov 25, 202445.1045.1244.8744.9544.950.74%26,362
Nov 22, 202444.2144.7944.2144.6244.621.25%41,919
Nov 21, 202443.5444.1943.5444.0744.071.40%23,982
Nov 20, 202443.2743.4643.1843.4643.460.37%36,983
Nov 19, 202443.3043.4043.0943.3043.30-0.48%33,561
Nov 18, 202443.4043.6243.2843.5143.510.30%44,692
Nov 15, 202443.5843.5943.2343.3843.38-0.78%26,717
Nov 14, 202443.9943.9943.5443.7243.72-0.52%30,788
Nov 13, 202444.0544.1443.7043.9543.95-0.11%22,024
Nov 12, 202444.2644.2743.8544.0044.00-0.68%115,809
Nov 11, 202444.2544.5542.1344.3044.300.66%97,624
Nov 8, 202444.0444.0943.8544.0144.01-0.43%27,364
Nov 7, 202444.1744.2143.9344.2044.20-0.47%42,595
Nov 6, 202444.1344.4243.9244.4144.133.52%51,615
Nov 5, 202442.5342.9142.5342.9042.630.82%74,780
Nov 4, 202442.6842.7442.4342.5542.28-0.21%25,056
Nov 1, 202442.7842.8842.5342.6442.37-0.37%61,668
Oct 31, 202442.9542.9542.6942.8042.53-0.60%14,973
Oct 30, 202442.9643.2142.9643.0642.780.16%23,043
Oct 29, 202443.0343.1142.8642.9942.72-0.44%19,981
Oct 28, 202442.9943.2342.9943.1842.901.03%17,383
Oct 25, 202443.2943.2942.7142.7442.47-0.65%9,678
Oct 24, 202443.1943.1942.9443.0242.74-0.16%32,327
Oct 23, 202443.0543.1642.9143.0942.81-0.30%46,588
Oct 22, 202443.2043.2443.0343.2242.94-0.21%25,973
Oct 21, 202443.7543.7543.2743.3143.03-1.03%22,318
Oct 18, 202443.7043.8043.5143.7643.48-11,012
Oct 17, 202443.7143.7843.6043.7643.48-0.02%28,054
Oct 16, 202443.6043.8043.5743.7743.490.97%16,514
Oct 15, 202443.2743.9243.2043.3543.070.23%23,447
Oct 14, 202443.0043.2542.8643.2542.970.65%5,060
Oct 11, 202442.5442.9942.5442.9742.701.11%14,195
Oct 10, 202442.5742.5942.3542.5042.23-0.54%46,529
Oct 9, 202442.2742.7642.2242.7342.460.80%32,388
Oct 8, 202442.2942.4342.1942.3942.120.17%16,866
Oct 7, 202442.5042.5042.1042.3242.05-0.73%75,539
Oct 4, 202442.5042.6342.3442.6342.360.85%21,544
Oct 3, 202442.3042.3142.0042.2742.00-0.31%160,431
Oct 2, 202442.4342.5042.3042.4042.13-0.26%42,442
Oct 1, 202442.7042.7042.3142.5142.24-0.44%25,960
Sep 30, 202442.5842.7042.4342.7042.430.38%22,430
Sep 27, 202442.5142.7042.4842.5442.270.28%11,823
Sep 26, 202442.2642.4242.2542.4242.150.83%79,617
Sep 25, 202442.4942.4942.0242.0741.80-0.78%17,622
Sep 24, 202442.5542.5642.3442.4042.13-0.24%25,464
Sep 23, 202442.3542.5042.2942.5042.230.50%14,798
Sep 20, 202442.3042.3042.0742.2942.02-0.38%15,242
Sep 19, 202442.6742.6842.2742.4542.181.07%42,994
Sep 18, 202442.2342.8042.0042.0041.73-0.47%31,530
Sep 17, 202442.2842.4442.0542.2041.93-0.19%42,571
Sep 16, 202441.9942.2841.9942.2842.010.88%34,309
Sep 13, 202441.6241.9441.6241.9141.641.31%55,532
Sep 12, 202441.3041.7441.0541.3741.110.36%29,840
Sep 11, 202441.2541.2540.4541.2240.96-0.24%26,060
Sep 10, 202441.4441.4441.0141.3241.06-0.27%29,406
Sep 9, 202441.3541.7041.2941.4341.170.61%63,656
Sep 6, 202441.6941.8141.1341.1840.92-1.10%17,457
Sep 5, 202441.8641.8641.4641.6441.37-0.74%38,804
Sep 4, 202442.1142.2341.8341.9541.68-0.38%21,386
Sep 3, 202442.2442.3842.0242.1141.84-0.87%31,671
Aug 30, 202442.2442.4942.0542.4842.210.92%187,893
Aug 29, 202442.1842.3341.0142.0941.820.38%41,542
Aug 28, 202442.0742.1241.7741.9341.66-0.08%20,861
Aug 27, 202441.9641.9841.8141.9741.70-0.06%21,277
Aug 26, 202441.9942.2541.9541.9941.720.22%38,372
Aug 23, 202441.6141.9341.6141.9041.631.35%22,085
Aug 22, 202441.5341.5341.2841.3441.08-0.06%24,306
Aug 21, 202441.3741.3841.2141.3741.100.32%24,495
Aug 20, 202441.3941.4041.2241.2440.97-0.33%34,506
Aug 19, 202441.1741.4441.1741.3741.110.57%15,331
Aug 16, 202440.9141.1840.9141.1440.880.60%6,095
Aug 15, 202440.9141.0240.9040.9040.631.12%15,356
Aug 14, 202440.4140.5340.3240.4440.190.31%101,467
Aug 13, 202440.2440.3440.0940.3240.060.81%90,264
Aug 12, 202440.4440.4439.9239.9939.74-0.86%37,619
Aug 9, 202440.3340.3440.1740.3440.080.15%19,829
Aug 8, 202440.0740.2940.0740.2840.021.46%19,207
Aug 7, 202440.3340.3339.7039.7039.45-0.97%21,603
Aug 6, 202439.9740.5039.9740.0939.560.67%44,247
Aug 5, 202440.0040.1139.6639.8239.30-2.53%33,980
Aug 2, 202441.2641.2640.4340.8540.32-1.80%14,028
Aug 1, 202442.2142.2141.4441.6041.05-1.09%49,780