Global X Adaptive U.S. Factor ETF (AUSF)
NYSEARCA: AUSF · Real-Time Price · USD
44.35
+0.08 (0.18%)
Jun 27, 2025, 4:00 PM - Market closed

AUSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202544.3744.5244.1244.3544.350.18%29,128
Jun 26, 202544.0644.5844.0644.2744.270.75%32,139
Jun 25, 202544.2844.2843.8843.9443.94-0.84%36,058
Jun 24, 202544.2244.3844.0544.3144.310.61%51,882
Jun 23, 202543.7844.0543.5844.0444.040.96%48,648
Jun 20, 202543.7743.8443.5343.6243.620.09%103,394
Jun 18, 202543.5243.8343.5243.5843.580.09%57,716
Jun 17, 202543.7843.8243.4643.5443.54-0.91%33,823
Jun 16, 202543.9243.9943.7243.9443.940.50%71,152
Jun 13, 202543.8743.9643.4943.7243.72-0.93%69,264
Jun 12, 202543.7044.1543.6944.1344.130.39%38,842
Jun 11, 202543.9144.0443.7543.9643.96-0.14%24,525
Jun 10, 202543.9244.1043.7544.0244.020.34%164,771
Jun 9, 202543.9143.9943.6043.8743.87-0.02%39,440
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