Global X Adaptive U.S. Factor ETF (AUSF)

AUSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	43.70	43.71	43.29	43.52	43.52	-0.34%	38,550
Feb 25, 2025	43.56	43.72	43.43	43.67	43.67	0.53%	56,287
Feb 24, 2025	43.47	43.60	43.36	43.44	43.44	0.28%	57,768
Feb 21, 2025	43.71	43.71	43.16	43.32	43.32	-1.23%	43,747
Feb 20, 2025	43.62	43.86	43.31	43.86	43.86	0.35%	40,894
Feb 19, 2025	43.51	43.80	43.51	43.71	43.71	-0.03%	27,832
Feb 18, 2025	43.68	43.73	43.52	43.72	43.72	0.16%	44,277
Feb 14, 2025	43.77	43.88	43.48	43.65	43.65	-0.02%	31,453
Feb 13, 2025	43.47	43.69	43.30	43.66	43.66	0.67%	42,276
Feb 12, 2025	43.28	43.55	43.16	43.37	43.37	-0.48%	109,142
Feb 11, 2025	43.30	43.69	43.21	43.58	43.58	0.48%	60,755
Feb 10, 2025	43.28	43.37	43.18	43.37	43.37	0.46%	49,431
Feb 7, 2025	43.47	43.47	43.14	43.17	43.17	-1.10%	1,429,075
Feb 6, 2025	43.91	43.91	43.44	43.65	43.36	-0.18%	52,417
Feb 5, 2025	43.54	43.78	43.44	43.73	43.44	0.66%	36,332
Feb 4, 2025	43.24	43.58	43.24	43.44	43.16	0.10%	21,525
Feb 3, 2025	43.18	43.60	42.91	43.40	43.11	-0.68%	40,835
Jan 31, 2025	43.99	44.04	43.50	43.69	43.40	-0.64%	23,481
Jan 30, 2025	43.82	44.10	43.75	43.97	43.68	1.24%	16,400
Jan 29, 2025	43.62	43.81	43.37	43.43	43.15	-0.36%	32,379
Jan 28, 2025	43.85	43.85	43.52	43.59	43.30	-0.60%	29,464
Jan 27, 2025	43.51	43.91	43.51	43.85	43.56	0.53%	34,308
Jan 24, 2025	43.65	43.70	43.51	43.62	43.33	0.02%	45,365
Jan 23, 2025	43.52	43.61	43.31	43.61	43.33	0.30%	63,917
Jan 22, 2025	43.71	43.71	43.41	43.48	43.19	-0.49%	44,636
Jan 21, 2025	43.40	43.73	43.40	43.69	43.41	0.67%	109,546
Jan 17, 2025	43.38	43.47	43.25	43.40	43.12	0.28%	94,365
Jan 16, 2025	42.87	43.28	42.75	43.28	43.00	0.96%	59,710
Jan 15, 2025	42.99	43.04	42.70	42.87	42.59	0.80%	43,742
Jan 14, 2025	42.26	42.54	42.16	42.53	42.25	0.90%	36,868
Jan 13, 2025	41.61	42.15	41.55	42.15	41.87	1.13%	45,232
Jan 10, 2025	41.98	41.98	41.54	41.68	41.41	-1.46%	47,378
Jan 8, 2025	41.85	42.31	41.70	42.30	42.02	0.40%	32,918
Jan 7, 2025	42.22	42.50	41.90	42.13	41.85	0.28%	48,951
Jan 6, 2025	42.36	42.75	42.01	42.01	41.74	-0.47%	59,789
Jan 3, 2025	42.09	42.26	41.84	42.21	41.94	0.70%	37,181
Jan 2, 2025	42.33	42.36	41.77	41.92	41.64	-0.19%	34,534
Dec 31, 2024	42.10	42.18	41.86	42.00	41.72	0.21%	41,635
Dec 30, 2024	42.09	42.09	41.55	41.91	41.64	-1.32%	53,829
Dec 27, 2024	42.54	42.72	42.27	42.47	42.05	-0.56%	62,569
Dec 26, 2024	42.40	42.73	42.40	42.71	42.29	0.36%	51,955
Dec 24, 2024	42.34	42.60	42.22	42.56	42.13	0.72%	21,597
Dec 23, 2024	42.15	42.26	41.86	42.25	41.83	0.02%	25,620
Dec 20, 2024	41.70	42.46	41.70	42.24	41.82	1.27%	13,761
Dec 19, 2024	42.10	42.32	41.71	41.71	41.30	-0.53%	29,934
Dec 18, 2024	43.10	43.12	41.93	41.93	41.52	-2.55%	58,869
Dec 17, 2024	43.27	43.28	42.92	43.03	42.61	-0.72%	29,928
Dec 16, 2024	43.48	43.66	43.26	43.34	42.91	-0.40%	32,834
Dec 13, 2024	43.66	43.66	43.41	43.52	43.09	-0.31%	19,596
Dec 12, 2024	43.72	43.78	43.65	43.65	43.22	-0.16%	21,286
Dec 11, 2024	43.85	43.85	43.66	43.72	43.29	-0.11%	23,856
Dec 10, 2024	43.92	44.05	43.62	43.77	43.33	-0.25%	25,415
Dec 9, 2024	44.22	44.36	43.88	43.88	43.44	-0.80%	25,024
Dec 6, 2024	44.56	44.76	44.10	44.23	43.79	-0.34%	14,292
Dec 5, 2024	44.56	44.67	44.38	44.38	43.94	-0.25%	14,083
Dec 4, 2024	44.67	44.73	44.37	44.49	44.05	-0.43%	47,736
Dec 3, 2024	44.88	44.88	44.55	44.68	44.24	-0.27%	37,054
Dec 2, 2024	45.08	45.08	44.68	44.80	44.36	-0.33%	35,470
Nov 29, 2024	45.03	45.31	44.95	44.95	44.51	-0.31%	13,126
Nov 27, 2024	45.02	45.09	44.89	45.09	44.64	0.47%	18,455
Nov 26, 2024	44.69	44.89	44.65	44.88	44.44	-0.16%	35,973
Nov 25, 2024	45.10	45.12	44.87	44.95	44.51	0.74%	26,362
Nov 22, 2024	44.21	44.79	44.21	44.62	44.18	1.25%	41,919
Nov 21, 2024	43.54	44.19	43.54	44.07	43.63	1.40%	23,982
Nov 20, 2024	43.27	43.46	43.18	43.46	43.03	0.37%	36,983
Nov 19, 2024	43.30	43.40	43.09	43.30	42.87	-0.48%	33,561
Nov 18, 2024	43.40	43.62	43.28	43.51	43.08	0.30%	44,692
Nov 15, 2024	43.58	43.59	43.23	43.38	42.95	-0.78%	26,717
Nov 14, 2024	43.99	43.99	43.54	43.72	43.29	-0.52%	30,788
Nov 13, 2024	44.05	44.14	43.70	43.95	43.52	-0.11%	22,024
Nov 12, 2024	44.26	44.27	43.85	44.00	43.56	-0.68%	115,809
Nov 11, 2024	44.25	44.55	42.13	44.30	43.86	0.66%	97,624
Nov 8, 2024	44.04	44.09	43.85	44.01	43.58	-0.43%	27,364
Nov 7, 2024	44.17	44.21	43.93	44.20	43.76	-0.47%	42,595
Nov 6, 2024	44.13	44.42	43.92	44.41	43.69	3.52%	51,615
Nov 5, 2024	42.53	42.91	42.53	42.90	42.20	0.82%	74,780
Nov 4, 2024	42.68	42.74	42.43	42.55	41.86	-0.21%	25,056
Nov 1, 2024	42.78	42.88	42.53	42.64	41.95	-0.37%	61,668
Oct 31, 2024	42.95	42.95	42.69	42.80	42.11	-0.60%	14,973
Oct 30, 2024	42.96	43.21	42.96	43.06	42.36	0.16%	23,043
Oct 29, 2024	43.03	43.11	42.86	42.99	42.29	-0.44%	19,981
Oct 28, 2024	42.99	43.23	42.99	43.18	42.48	1.03%	17,383
Oct 25, 2024	43.29	43.29	42.71	42.74	42.05	-0.65%	9,678
Oct 24, 2024	43.19	43.19	42.94	43.02	42.32	-0.16%	32,327
Oct 23, 2024	43.05	43.16	42.91	43.09	42.39	-0.30%	46,588
Oct 22, 2024	43.20	43.24	43.03	43.22	42.52	-0.21%	25,973
Oct 21, 2024	43.75	43.75	43.27	43.31	42.61	-1.03%	22,318
Oct 18, 2024	43.70	43.80	43.51	43.76	43.05	-	11,012
Oct 17, 2024	43.71	43.78	43.60	43.76	43.05	-0.02%	28,054
Oct 16, 2024	43.60	43.80	43.57	43.77	43.06	0.97%	16,514
Oct 15, 2024	43.27	43.92	43.20	43.35	42.65	0.23%	23,447
Oct 14, 2024	43.00	43.25	42.86	43.25	42.55	0.65%	5,060
Oct 11, 2024	42.54	42.99	42.54	42.97	42.27	1.11%	14,195
Oct 10, 2024	42.57	42.59	42.35	42.50	41.81	-0.54%	46,529
Oct 9, 2024	42.27	42.76	42.22	42.73	42.04	0.80%	32,388
Oct 8, 2024	42.29	42.43	42.19	42.39	41.70	0.17%	16,866
Oct 7, 2024	42.50	42.50	42.10	42.32	41.63	-0.73%	75,539
Oct 4, 2024	42.50	42.63	42.34	42.63	41.94	0.85%	21,544
Oct 3, 2024	42.30	42.31	42.00	42.27	41.58	-0.31%	160,431
Oct 2, 2024	42.43	42.50	42.30	42.40	41.71	-0.26%	42,442

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.