Global X Adaptive U.S. Factor ETF (AUSF)
NYSEARCA: AUSF · Real-Time Price · USD
43.88
+0.55 (1.27%)
Jun 6, 2025, 4:00 PM - Market closed

AUSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202543.6643.8843.5443.8843.881.27%34,151
Jun 5, 202543.5943.5943.2243.3343.33-0.41%38,065
Jun 4, 202543.7443.7443.3843.5143.51-0.39%148,068
Jun 3, 202543.3843.6943.2343.6843.680.88%79,648
Jun 2, 202543.4043.4142.9543.3043.30-0.41%54,143
May 30, 202543.3443.5543.1243.4843.48-0.18%38,812
May 29, 202543.4543.6343.1543.5643.560.39%85,158
May 28, 202543.6343.7143.2843.3943.39-0.94%44,652
May 27, 202543.5243.8543.3343.8043.801.38%68,239
May 23, 202542.8543.2642.6743.2143.21-0.33%20,663
May 22, 202543.2043.5042.8443.3543.350.23%60,721
May 21, 202543.7743.8343.2243.2543.25-1.99%42,278
May 20, 202544.1044.1843.9044.1344.13-0.09%40,989
May 19, 202543.8044.1743.7844.1744.170.05%20,312
May 16, 202543.7044.1543.6044.1544.151.40%170,728
May 15, 202543.1343.8043.0543.5443.540.83%76,645
May 14, 202543.4543.4543.0143.1843.18-0.58%118,657
May 13, 202543.4843.9843.3143.4343.43-0.14%67,357
May 12, 202543.5743.6443.2243.4943.491.49%77,551
May 9, 202542.9842.9842.7342.8542.85-0.07%130,257
May 8, 202542.9243.4742.6542.8842.880.49%226,805
May 7, 202542.6242.8442.4642.6742.67-0.12%33,285
May 6, 202542.7142.9442.4542.7242.43-0.42%131,910
May 5, 202542.7242.9642.4942.9042.61-0.05%57,837
May 2, 202542.7543.0042.6542.9242.631.27%46,450
May 1, 202542.4342.6442.2642.3842.09-0.24%81,893
Apr 30, 202542.1942.5041.7242.4842.190.17%77,649
Apr 29, 202542.1042.4641.9642.4142.120.69%58,720
Apr 28, 202542.0542.2141.7542.1241.840.24%64,393
Apr 25, 202541.9142.0241.5842.0241.740.12%124,362
Apr 24, 202541.6742.3241.3941.9741.690.60%34,770
Apr 23, 202541.9942.2041.3841.7241.440.41%36,729
Apr 22, 202540.8041.6940.8041.5541.272.06%104,740
Apr 21, 202541.2441.2440.2440.7140.44-1.67%159,541
Apr 17, 202540.9941.6540.9941.4041.120.58%50,748
Apr 16, 202541.2641.6240.7841.1640.88-0.51%70,550
Apr 15, 202541.4641.6341.3041.3741.09-0.46%32,899
Apr 14, 202541.4241.6341.1741.5641.281.44%42,182
Apr 11, 202540.4641.0140.0040.9740.691.41%78,879
Apr 10, 202540.9340.9339.4940.4040.13-2.58%74,230
Apr 9, 202538.5741.5038.5541.4741.195.90%113,884
Apr 8, 202540.7340.7338.6639.1638.90-1.48%132,077
Apr 7, 202539.0640.2538.5639.7539.48-0.63%139,499
Apr 4, 202541.9241.9240.0040.0039.73-5.84%197,099
Apr 3, 202542.8043.3242.3942.4842.19-3.28%62,342
Apr 2, 202543.4243.9243.4243.9243.620.57%32,702
Apr 1, 202543.6743.7343.2543.6743.380.05%94,706
Mar 31, 202543.0743.7843.0743.6543.360.99%91,233
Mar 28, 202543.6743.6743.1043.2242.93-1.41%48,172
Mar 27, 202543.5743.9043.4543.8443.540.39%19,954