Global X Adaptive U.S. Factor ETF (AUSF)
NYSEARCA: AUSF · Real-Time Price · USD
41.55
0.00 (0.00%)
At close: Apr 23, 2025, 4:00 PM
42.10
+0.55 (1.32%)
After-hours: Apr 23, 2025, 5:42 PM EDT
AUSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 41.99 | 42.20 | 41.38 | 41.72 | 41.72 | 0.41% | 36,729 |
| Apr 22, 2025 | 40.80 | 41.69 | 40.80 | 41.55 | 41.55 | 2.06% | 104,740 |
| Apr 21, 2025 | 41.24 | 41.24 | 40.24 | 40.71 | 40.71 | -1.67% | 159,541 |
| Apr 17, 2025 | 40.99 | 41.65 | 40.99 | 41.40 | 41.40 | 0.58% | 50,748 |
| Apr 16, 2025 | 41.26 | 41.62 | 40.78 | 41.16 | 41.16 | -0.51% | 70,550 |
| Apr 15, 2025 | 41.46 | 41.63 | 41.30 | 41.37 | 41.37 | -0.46% | 32,899 |
| Apr 14, 2025 | 41.42 | 41.63 | 41.17 | 41.56 | 41.56 | 1.44% | 42,182 |
| Apr 11, 2025 | 40.46 | 41.01 | 40.00 | 40.97 | 40.97 | 1.41% | 78,879 |
| Apr 10, 2025 | 40.93 | 40.93 | 39.49 | 40.40 | 40.40 | -2.58% | 74,230 |
| Apr 9, 2025 | 38.57 | 41.50 | 38.55 | 41.47 | 41.47 | 5.90% | 113,884 |
| Apr 8, 2025 | 40.73 | 40.73 | 38.66 | 39.16 | 39.16 | -1.48% | 132,077 |
| Apr 7, 2025 | 39.06 | 40.25 | 38.56 | 39.75 | 39.75 | -0.63% | 139,499 |
| Apr 4, 2025 | 41.92 | 41.92 | 40.00 | 40.00 | 40.00 | -5.84% | 197,099 |
| Apr 3, 2025 | 42.80 | 43.32 | 42.39 | 42.48 | 42.48 | -3.28% | 62,342 |
| Apr 2, 2025 | 43.42 | 43.92 | 43.42 | 43.92 | 43.92 | 0.57% | 32,702 |
| Apr 1, 2025 | 43.67 | 43.73 | 43.25 | 43.67 | 43.67 | 0.05% | 94,706 |
| Mar 31, 2025 | 43.07 | 43.78 | 43.07 | 43.65 | 43.65 | 0.99% | 91,233 |
| Mar 28, 2025 | 43.67 | 43.67 | 43.10 | 43.22 | 43.22 | -1.41% | 48,172 |
| Mar 27, 2025 | 43.57 | 43.90 | 43.45 | 43.84 | 43.84 | 0.39% | 19,954 |
| Mar 26, 2025 | 43.59 | 43.79 | 43.55 | 43.67 | 43.67 | 0.41% | 26,373 |
| Mar 25, 2025 | 43.61 | 43.62 | 43.23 | 43.49 | 43.49 | -0.25% | 52,558 |
| Mar 24, 2025 | 43.22 | 43.60 | 43.22 | 43.60 | 43.60 | 1.14% | 18,686 |
| Mar 21, 2025 | 43.04 | 43.19 | 42.89 | 43.11 | 43.11 | -0.44% | 22,199 |
| Mar 20, 2025 | 43.36 | 43.48 | 43.18 | 43.30 | 43.30 | -0.44% | 30,653 |
| Mar 19, 2025 | 43.31 | 43.56 | 43.16 | 43.49 | 43.49 | 0.76% | 36,664 |
| Mar 18, 2025 | 43.22 | 43.25 | 42.98 | 43.16 | 43.16 | -0.19% | 42,233 |
| Mar 17, 2025 | 42.63 | 43.30 | 42.63 | 43.24 | 43.24 | 1.50% | 27,636 |
| Mar 14, 2025 | 42.21 | 42.61 | 42.21 | 42.60 | 42.60 | 1.43% | 22,762 |
| Mar 13, 2025 | 42.24 | 42.44 | 41.90 | 42.00 | 42.00 | -0.47% | 29,905 |
| Mar 12, 2025 | 42.52 | 42.52 | 41.90 | 42.20 | 42.20 | -0.73% | 73,433 |
| Mar 11, 2025 | 43.04 | 43.04 | 42.26 | 42.51 | 42.51 | -1.55% | 40,256 |
| Mar 10, 2025 | 43.13 | 43.73 | 42.78 | 43.18 | 43.18 | -0.69% | 36,609 |
| Mar 7, 2025 | 42.94 | 43.59 | 42.94 | 43.48 | 43.48 | 1.33% | 31,222 |
| Mar 6, 2025 | 42.75 | 43.24 | 42.61 | 42.91 | 42.91 | -0.67% | 22,617 |
| Mar 5, 2025 | 42.69 | 43.23 | 42.62 | 43.20 | 43.20 | 0.84% | 77,675 |
| Mar 4, 2025 | 43.29 | 43.29 | 42.62 | 42.84 | 42.84 | -1.63% | 34,728 |
| Mar 3, 2025 | 44.00 | 44.15 | 43.40 | 43.55 | 43.55 | -0.57% | 38,884 |
| Feb 28, 2025 | 43.56 | 43.99 | 43.34 | 43.80 | 43.80 | 0.30% | 59,272 |
| Feb 27, 2025 | 43.63 | 43.73 | 43.34 | 43.67 | 43.67 | 0.34% | 48,155 |
| 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 |