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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 41.70 | 42.46 | 41.70 | 42.24 | 42.24 | 1.27% | 13,761 |
Dec 19, 2024 | 42.10 | 42.32 | 41.71 | 41.71 | 41.71 | -0.53% | 29,934 |
Dec 18, 2024 | 43.10 | 43.12 | 41.93 | 41.93 | 41.93 | -2.55% | 58,869 |
Dec 17, 2024 | 43.27 | 43.28 | 42.92 | 43.03 | 43.03 | -0.72% | 29,928 |
Dec 16, 2024 | 43.48 | 43.66 | 43.26 | 43.34 | 43.34 | -0.40% | 32,834 |
Dec 13, 2024 | 43.66 | 43.66 | 43.41 | 43.52 | 43.52 | -0.31% | 19,596 |
Dec 12, 2024 | 43.72 | 43.78 | 43.65 | 43.65 | 43.65 | -0.16% | 21,286 |
Dec 11, 2024 | 43.85 | 43.85 | 43.66 | 43.72 | 43.72 | -0.11% | 23,856 |
Dec 10, 2024 | 43.92 | 44.05 | 43.62 | 43.77 | 43.77 | -0.25% | 25,415 |
Dec 9, 2024 | 44.22 | 44.36 | 43.88 | 43.88 | 43.88 | -0.80% | 25,024 |
Dec 6, 2024 | 44.56 | 44.76 | 44.10 | 44.23 | 44.23 | -0.34% | 14,292 |
Dec 5, 2024 | 44.56 | 44.67 | 44.38 | 44.38 | 44.38 | -0.25% | 14,083 |
Dec 4, 2024 | 44.67 | 44.73 | 44.37 | 44.49 | 44.49 | -0.43% | 47,736 |
Dec 3, 2024 | 44.88 | 44.88 | 44.55 | 44.68 | 44.68 | -0.27% | 37,054 |
Dec 2, 2024 | 45.08 | 45.08 | 44.68 | 44.80 | 44.80 | -0.33% | 35,470 |
Nov 29, 2024 | 45.03 | 45.31 | 44.95 | 44.95 | 44.95 | -0.31% | 13,126 |
Nov 27, 2024 | 45.02 | 45.09 | 44.89 | 45.09 | 45.09 | 0.47% | 18,455 |
Nov 26, 2024 | 44.69 | 44.89 | 44.65 | 44.88 | 44.88 | -0.16% | 35,973 |
Nov 25, 2024 | 45.10 | 45.12 | 44.87 | 44.95 | 44.95 | 0.74% | 26,362 |
Nov 22, 2024 | 44.21 | 44.79 | 44.21 | 44.62 | 44.62 | 1.25% | 41,919 |
Nov 21, 2024 | 43.54 | 44.19 | 43.54 | 44.07 | 44.07 | 1.40% | 23,982 |
Nov 20, 2024 | 43.27 | 43.46 | 43.18 | 43.46 | 43.46 | 0.37% | 36,983 |
Nov 19, 2024 | 43.30 | 43.40 | 43.09 | 43.30 | 43.30 | -0.48% | 33,561 |
Nov 18, 2024 | 43.40 | 43.62 | 43.28 | 43.51 | 43.51 | 0.30% | 44,692 |
Nov 15, 2024 | 43.58 | 43.59 | 43.23 | 43.38 | 43.38 | -0.78% | 26,717 |
Nov 14, 2024 | 43.99 | 43.99 | 43.54 | 43.72 | 43.72 | -0.52% | 30,788 |
Nov 13, 2024 | 44.05 | 44.14 | 43.70 | 43.95 | 43.95 | -0.11% | 22,024 |
Nov 12, 2024 | 44.26 | 44.27 | 43.85 | 44.00 | 44.00 | -0.68% | 115,809 |
Nov 11, 2024 | 44.25 | 44.55 | 42.13 | 44.30 | 44.30 | 0.66% | 97,624 |
Nov 8, 2024 | 44.04 | 44.09 | 43.85 | 44.01 | 44.01 | -0.43% | 27,364 |
Nov 7, 2024 | 44.17 | 44.21 | 43.93 | 44.20 | 44.20 | -0.47% | 42,595 |
Nov 6, 2024 | 44.13 | 44.42 | 43.92 | 44.41 | 44.13 | 3.52% | 51,615 |
Nov 5, 2024 | 42.53 | 42.91 | 42.53 | 42.90 | 42.63 | 0.82% | 74,780 |
Nov 4, 2024 | 42.68 | 42.74 | 42.43 | 42.55 | 42.28 | -0.21% | 25,056 |
Nov 1, 2024 | 42.78 | 42.88 | 42.53 | 42.64 | 42.37 | -0.37% | 61,668 |
Oct 31, 2024 | 42.95 | 42.95 | 42.69 | 42.80 | 42.53 | -0.60% | 14,973 |
Oct 30, 2024 | 42.96 | 43.21 | 42.96 | 43.06 | 42.78 | 0.16% | 23,043 |
Oct 29, 2024 | 43.03 | 43.11 | 42.86 | 42.99 | 42.72 | -0.44% | 19,981 |
Oct 28, 2024 | 42.99 | 43.23 | 42.99 | 43.18 | 42.90 | 1.03% | 17,383 |
Oct 25, 2024 | 43.29 | 43.29 | 42.71 | 42.74 | 42.47 | -0.65% | 9,678 |
Oct 24, 2024 | 43.19 | 43.19 | 42.94 | 43.02 | 42.74 | -0.16% | 32,327 |
Oct 23, 2024 | 43.05 | 43.16 | 42.91 | 43.09 | 42.81 | -0.30% | 46,588 |
Oct 22, 2024 | 43.20 | 43.24 | 43.03 | 43.22 | 42.94 | -0.21% | 25,973 |
Oct 21, 2024 | 43.75 | 43.75 | 43.27 | 43.31 | 43.03 | -1.03% | 22,318 |
Oct 18, 2024 | 43.70 | 43.80 | 43.51 | 43.76 | 43.48 | - | 11,012 |
Oct 17, 2024 | 43.71 | 43.78 | 43.60 | 43.76 | 43.48 | -0.02% | 28,054 |
Oct 16, 2024 | 43.60 | 43.80 | 43.57 | 43.77 | 43.49 | 0.97% | 16,514 |
Oct 15, 2024 | 43.27 | 43.92 | 43.20 | 43.35 | 43.07 | 0.23% | 23,447 |
Oct 14, 2024 | 43.00 | 43.25 | 42.86 | 43.25 | 42.97 | 0.65% | 5,060 |
Oct 11, 2024 | 42.54 | 42.99 | 42.54 | 42.97 | 42.70 | 1.11% | 14,195 |
Oct 10, 2024 | 42.57 | 42.59 | 42.35 | 42.50 | 42.23 | -0.54% | 46,529 |
Oct 9, 2024 | 42.27 | 42.76 | 42.22 | 42.73 | 42.46 | 0.80% | 32,388 |
Oct 8, 2024 | 42.29 | 42.43 | 42.19 | 42.39 | 42.12 | 0.17% | 16,866 |
Oct 7, 2024 | 42.50 | 42.50 | 42.10 | 42.32 | 42.05 | -0.73% | 75,539 |
Oct 4, 2024 | 42.50 | 42.63 | 42.34 | 42.63 | 42.36 | 0.85% | 21,544 |
Oct 3, 2024 | 42.30 | 42.31 | 42.00 | 42.27 | 42.00 | -0.31% | 160,431 |
Oct 2, 2024 | 42.43 | 42.50 | 42.30 | 42.40 | 42.13 | -0.26% | 42,442 |
Oct 1, 2024 | 42.70 | 42.70 | 42.31 | 42.51 | 42.24 | -0.44% | 25,960 |
Sep 30, 2024 | 42.58 | 42.70 | 42.43 | 42.70 | 42.43 | 0.38% | 22,430 |
Sep 27, 2024 | 42.51 | 42.70 | 42.48 | 42.54 | 42.27 | 0.28% | 11,823 |
Sep 26, 2024 | 42.26 | 42.42 | 42.25 | 42.42 | 42.15 | 0.83% | 79,617 |
Sep 25, 2024 | 42.49 | 42.49 | 42.02 | 42.07 | 41.80 | -0.78% | 17,622 |
Sep 24, 2024 | 42.55 | 42.56 | 42.34 | 42.40 | 42.13 | -0.24% | 25,464 |
Sep 23, 2024 | 42.35 | 42.50 | 42.29 | 42.50 | 42.23 | 0.50% | 14,798 |
Sep 20, 2024 | 42.30 | 42.30 | 42.07 | 42.29 | 42.02 | -0.38% | 15,242 |
Sep 19, 2024 | 42.67 | 42.68 | 42.27 | 42.45 | 42.18 | 1.07% | 42,994 |
Sep 18, 2024 | 42.23 | 42.80 | 42.00 | 42.00 | 41.73 | -0.47% | 31,530 |
Sep 17, 2024 | 42.28 | 42.44 | 42.05 | 42.20 | 41.93 | -0.19% | 42,571 |
Sep 16, 2024 | 41.99 | 42.28 | 41.99 | 42.28 | 42.01 | 0.88% | 34,309 |
Sep 13, 2024 | 41.62 | 41.94 | 41.62 | 41.91 | 41.64 | 1.31% | 55,532 |
Sep 12, 2024 | 41.30 | 41.74 | 41.05 | 41.37 | 41.11 | 0.36% | 29,840 |
Sep 11, 2024 | 41.25 | 41.25 | 40.45 | 41.22 | 40.96 | -0.24% | 26,060 |
Sep 10, 2024 | 41.44 | 41.44 | 41.01 | 41.32 | 41.06 | -0.27% | 29,406 |
Sep 9, 2024 | 41.35 | 41.70 | 41.29 | 41.43 | 41.17 | 0.61% | 63,656 |
Sep 6, 2024 | 41.69 | 41.81 | 41.13 | 41.18 | 40.92 | -1.10% | 17,457 |
Sep 5, 2024 | 41.86 | 41.86 | 41.46 | 41.64 | 41.37 | -0.74% | 38,804 |
Sep 4, 2024 | 42.11 | 42.23 | 41.83 | 41.95 | 41.68 | -0.38% | 21,386 |
Sep 3, 2024 | 42.24 | 42.38 | 42.02 | 42.11 | 41.84 | -0.87% | 31,671 |
Aug 30, 2024 | 42.24 | 42.49 | 42.05 | 42.48 | 42.21 | 0.92% | 187,893 |
Aug 29, 2024 | 42.18 | 42.33 | 41.01 | 42.09 | 41.82 | 0.38% | 41,542 |
Aug 28, 2024 | 42.07 | 42.12 | 41.77 | 41.93 | 41.66 | -0.08% | 20,861 |
Aug 27, 2024 | 41.96 | 41.98 | 41.81 | 41.97 | 41.70 | -0.06% | 21,277 |
Aug 26, 2024 | 41.99 | 42.25 | 41.95 | 41.99 | 41.72 | 0.22% | 38,372 |
Aug 23, 2024 | 41.61 | 41.93 | 41.61 | 41.90 | 41.63 | 1.35% | 22,085 |
Aug 22, 2024 | 41.53 | 41.53 | 41.28 | 41.34 | 41.08 | -0.06% | 24,306 |
Aug 21, 2024 | 41.37 | 41.38 | 41.21 | 41.37 | 41.10 | 0.32% | 24,495 |
Aug 20, 2024 | 41.39 | 41.40 | 41.22 | 41.24 | 40.97 | -0.33% | 34,506 |
Aug 19, 2024 | 41.17 | 41.44 | 41.17 | 41.37 | 41.11 | 0.57% | 15,331 |
Aug 16, 2024 | 40.91 | 41.18 | 40.91 | 41.14 | 40.88 | 0.60% | 6,095 |
Aug 15, 2024 | 40.91 | 41.02 | 40.90 | 40.90 | 40.63 | 1.12% | 15,356 |
Aug 14, 2024 | 40.41 | 40.53 | 40.32 | 40.44 | 40.19 | 0.31% | 101,467 |
Aug 13, 2024 | 40.24 | 40.34 | 40.09 | 40.32 | 40.06 | 0.81% | 90,264 |
Aug 12, 2024 | 40.44 | 40.44 | 39.92 | 39.99 | 39.74 | -0.86% | 37,619 |
Aug 9, 2024 | 40.33 | 40.34 | 40.17 | 40.34 | 40.08 | 0.15% | 19,829 |
Aug 8, 2024 | 40.07 | 40.29 | 40.07 | 40.28 | 40.02 | 1.46% | 19,207 |
Aug 7, 2024 | 40.33 | 40.33 | 39.70 | 39.70 | 39.45 | -0.97% | 21,603 |
Aug 6, 2024 | 39.97 | 40.50 | 39.97 | 40.09 | 39.56 | 0.67% | 44,247 |
Aug 5, 2024 | 40.00 | 40.11 | 39.66 | 39.82 | 39.30 | -2.53% | 33,980 |
Aug 2, 2024 | 41.26 | 41.26 | 40.43 | 40.85 | 40.32 | -1.80% | 14,028 |
Aug 1, 2024 | 42.21 | 42.21 | 41.44 | 41.60 | 41.05 | -1.09% | 49,780 |