Global X Adaptive U.S. Factor ETF (AUSF)
NYSEARCA: AUSF · Real-Time Price · USD
46.30
+0.03 (0.06%)
At close: Sep 5, 2025, 4:00 PM
46.32
+0.02 (0.04%)
After-hours: Sep 5, 2025, 8:00 PM EDT
AUSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 45.39 | 45.39 | 45.01 | 45.21 | 44.91 | -0.31% | 106,814 |
| Jul 25, 2025 | 45.41 | 45.53 | 45.09 | 45.35 | 45.05 | -0.48% | 53,676 |
| Jul 24, 2025 | 45.56 | 45.68 | 45.36 | 45.57 | 45.27 | -0.52% | 32,137 |
| Jul 23, 2025 | 45.56 | 45.90 | 45.42 | 45.81 | 45.51 | 0.88% | 51,494 |
| Jul 22, 2025 | 45.00 | 45.47 | 45.00 | 45.41 | 45.11 | 0.84% | 51,482 |
| Jul 21, 2025 | 45.21 | 45.30 | 44.94 | 45.03 | 44.73 | -0.13% | 41,409 |
| Jul 18, 2025 | 45.15 | 45.15 | 44.83 | 45.09 | 44.79 | -0.20% | 122,812 |
| Jul 17, 2025 | 44.84 | 45.18 | 44.62 | 45.18 | 44.88 | 0.80% | 120,697 |
| Jul 16, 2025 | 44.77 | 44.82 | 44.30 | 44.82 | 44.52 | 0.83% | 67,888 |
| Jul 15, 2025 | 45.34 | 45.34 | 44.45 | 44.45 | 44.16 | -1.77% | 56,681 |
| Jul 14, 2025 | 45.27 | 45.40 | 45.14 | 45.25 | 44.95 | -0.20% | 96,364 |
| Jul 11, 2025 | 45.44 | 45.87 | 45.08 | 45.34 | 45.04 | -0.79% | 191,428 |
| Jul 10, 2025 | 45.27 | 45.70 | 45.27 | 45.70 | 45.40 | 0.53% | 149,093 |
| Jul 9, 2025 | 45.46 | 45.50 | 45.15 | 45.46 | 45.16 | 0.11% | 74,009 |
| Jul 8, 2025 | 45.29 | 45.54 | 45.20 | 45.41 | 45.11 | 0.31% | 959,605 |
| Jul 7, 2025 | 45.48 | 45.53 | 45.02 | 45.27 | 44.97 | -0.59% | 116,194 |
| Jul 3, 2025 | 45.43 | 45.92 | 45.43 | 45.54 | 45.24 | -0.02% | 21,256 |
| Jul 2, 2025 | 45.24 | 45.55 | 45.00 | 45.55 | 45.25 | 0.60% | 213,025 |
| Jul 1, 2025 | 44.69 | 45.72 | 44.64 | 45.28 | 44.98 | 1.30% | 66,710 |
| Jun 30, 2025 | 44.52 | 44.72 | 44.43 | 44.70 | 44.40 | 0.79% | 23,482 |
| Jun 27, 2025 | 44.37 | 44.52 | 44.12 | 44.35 | 44.06 | 0.18% | 29,128 |
| Jun 26, 2025 | 44.06 | 44.58 | 44.06 | 44.27 | 43.98 | 0.75% | 32,139 |