Global X Adaptive U.S. Factor ETF (AUSF)
NYSEARCA: AUSF · Real-Time Price · USD
48.31
+0.23 (0.47%)
At close: Jan 29, 2026, 4:00 PM EST
48.31
0.00 (0.00%)
After-hours: Jan 29, 2026, 6:30 PM EST
AUSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 48.31 | 48.39 | 47.95 | 48.31 | 48.31 | 0.47% | 36,988 |
| Jan 28, 2026 | 48.30 | 48.30 | 48.00 | 48.08 | 48.08 | -0.35% | 39,255 |
| Jan 27, 2026 | 48.12 | 48.29 | 48.04 | 48.25 | 48.25 | 0.04% | 36,319 |
| Jan 26, 2026 | 48.25 | 48.52 | 48.01 | 48.23 | 48.23 | 0.19% | 52,671 |
| Jan 23, 2026 | 48.26 | 48.26 | 47.92 | 48.14 | 48.14 | -0.52% | 46,019 |
| Jan 22, 2026 | 48.34 | 48.57 | 48.23 | 48.39 | 48.39 | 0.33% | 147,178 |
| Jan 21, 2026 | 47.74 | 48.35 | 47.74 | 48.23 | 48.23 | 1.39% | 56,145 |
| Jan 20, 2026 | 47.75 | 47.86 | 47.43 | 47.57 | 47.57 | -1.02% | 68,020 |
| Jan 16, 2026 | 47.95 | 48.10 | 47.89 | 48.06 | 48.06 | -0.23% | 186,573 |
| Jan 15, 2026 | 48.10 | 48.21 | 47.91 | 48.17 | 48.17 | 0.35% | 26,435 |
| Jan 14, 2026 | 47.65 | 48.00 | 47.65 | 48.00 | 48.00 | 0.77% | 66,072 |
| Jan 13, 2026 | 47.88 | 47.94 | 47.56 | 47.63 | 47.63 | -0.19% | 48,213 |
| Jan 12, 2026 | 47.74 | 47.85 | 47.61 | 47.72 | 47.72 | -0.25% | 63,892 |
| Jan 9, 2026 | 47.67 | 47.95 | 47.62 | 47.84 | 47.84 | 0.40% | 80,283 |
| Jan 8, 2026 | 47.05 | 47.73 | 47.03 | 47.65 | 47.65 | 1.38% | 55,578 |
| Jan 7, 2026 | 47.42 | 47.55 | 46.88 | 47.00 | 47.00 | -0.86% | 100,197 |
| Jan 6, 2026 | 47.04 | 47.42 | 47.04 | 47.41 | 47.41 | 0.62% | 50,986 |
| Jan 5, 2026 | 46.57 | 47.18 | 46.57 | 47.12 | 47.12 | 1.01% | 82,186 |
| Jan 2, 2026 | 46.37 | 46.69 | 46.16 | 46.65 | 46.65 | 0.60% | 50,471 |
| Dec 31, 2025 | 46.71 | 46.71 | 46.34 | 46.37 | 46.37 | -0.62% | 29,329 |
| Dec 30, 2025 | 46.75 | 46.80 | 46.64 | 46.66 | 46.66 | -0.47% | 30,982 |
| Dec 29, 2025 | 46.87 | 47.00 | 46.78 | 46.88 | 46.76 | -0.17% | 29,703 |
| Dec 26, 2025 | 46.93 | 46.99 | 46.73 | 46.96 | 46.83 | -0.02% | 30,317 |
| Dec 24, 2025 | 46.81 | 46.98 | 46.75 | 46.97 | 46.84 | 0.45% | 24,535 |
| Dec 23, 2025 | 46.77 | 46.82 | 46.70 | 46.76 | 46.64 | -0.21% | 57,058 |
| Dec 22, 2025 | 46.75 | 46.88 | 46.67 | 46.86 | 46.74 | 0.71% | 37,331 |
| Dec 19, 2025 | 46.56 | 46.75 | 46.47 | 46.53 | 46.41 | -0.09% | 90,612 |
| Dec 18, 2025 | 46.68 | 46.86 | 46.55 | 46.57 | 46.45 | -0.21% | 49,198 |
| Dec 17, 2025 | 46.49 | 46.75 | 46.49 | 46.67 | 46.55 | 0.30% | 37,983 |
| Dec 16, 2025 | 46.88 | 46.88 | 46.33 | 46.53 | 46.41 | -0.79% | 54,469 |
| Dec 15, 2025 | 46.97 | 46.97 | 46.70 | 46.90 | 46.78 | 0.32% | 33,587 |
| Dec 12, 2025 | 46.96 | 46.98 | 46.73 | 46.75 | 46.63 | -0.28% | 23,490 |
| Dec 11, 2025 | 46.65 | 46.97 | 46.65 | 46.88 | 46.76 | 0.95% | 87,187 |
| Dec 10, 2025 | 45.90 | 46.63 | 45.86 | 46.44 | 46.32 | 1.15% | 93,074 |
| Dec 9, 2025 | 46.02 | 46.16 | 45.86 | 45.91 | 45.79 | -0.11% | 29,611 |
| Dec 8, 2025 | 46.13 | 46.13 | 45.94 | 45.96 | 45.84 | -0.50% | 27,015 |
| Dec 5, 2025 | 46.04 | 46.31 | 46.04 | 46.19 | 46.07 | 0.20% | 85,100 |
| Dec 4, 2025 | 46.14 | 46.20 | 46.00 | 46.10 | 45.98 | 0.04% | 29,243 |
| Dec 3, 2025 | 45.95 | 46.20 | 45.91 | 46.08 | 45.96 | 0.53% | 45,168 |
| Dec 2, 2025 | 45.99 | 45.99 | 45.75 | 45.84 | 45.71 | -0.12% | 23,678 |
| Dec 1, 2025 | 46.08 | 46.22 | 45.87 | 45.89 | 45.77 | -0.76% | 77,121 |
| Nov 28, 2025 | 46.08 | 46.26 | 45.96 | 46.24 | 46.12 | 0.39% | 13,819 |
| Nov 26, 2025 | 45.84 | 46.22 | 44.73 | 46.06 | 45.94 | 0.50% | 39,698 |
| Nov 25, 2025 | 45.28 | 45.88 | 45.28 | 45.83 | 45.71 | 1.43% | 36,730 |
| Nov 24, 2025 | 45.27 | 45.31 | 44.93 | 45.19 | 45.06 | -0.06% | 34,508 |
| Nov 21, 2025 | 44.57 | 45.36 | 44.57 | 45.21 | 45.09 | 1.78% | 31,067 |
| Nov 20, 2025 | 44.88 | 45.10 | 44.40 | 44.42 | 44.30 | -0.56% | 25,132 |
| Nov 19, 2025 | 44.86 | 44.86 | 44.48 | 44.67 | 44.55 | -0.21% | 31,655 |
| Nov 18, 2025 | 44.62 | 44.96 | 44.61 | 44.76 | 44.64 | 0.02% | 30,222 |
| Nov 17, 2025 | 45.24 | 45.24 | 44.57 | 44.75 | 44.63 | -1.19% | 52,981 |