Global X Adaptive U.S. Factor ETF (AUSF)
NYSEARCA: AUSF · Real-Time Price · USD
48.90
+0.02 (0.05%)
At close: Apr 28, 2026, 4:00 PM EDT
48.90
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
AUSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.20 | 49.20 | 48.77 | 48.90 | 48.90 | 0.05% | 79,373 |
| Apr 27, 2026 | 48.96 | 49.21 | 48.84 | 48.87 | 48.87 | 0.10% | 78,675 |
| Apr 24, 2026 | 49.45 | 49.45 | 48.76 | 48.82 | 48.82 | -1.43% | 64,309 |
| Apr 23, 2026 | 49.35 | 49.55 | 49.20 | 49.53 | 49.53 | 0.51% | 71,408 |
| Apr 22, 2026 | 49.50 | 49.58 | 49.13 | 49.28 | 49.28 | -0.16% | 52,972 |
| Apr 21, 2026 | 49.67 | 49.82 | 49.27 | 49.36 | 49.36 | -0.68% | 81,303 |
| Apr 20, 2026 | 49.53 | 49.82 | 49.53 | 49.70 | 49.70 | 0.36% | 34,707 |
| Apr 17, 2026 | 49.26 | 49.71 | 49.22 | 49.52 | 49.52 | 0.75% | 35,332 |
| Apr 16, 2026 | 48.99 | 49.28 | 48.99 | 49.15 | 49.15 | 0.35% | 60,295 |
| Apr 15, 2026 | 49.04 | 49.11 | 48.70 | 48.98 | 48.98 | -0.04% | 66,616 |
| Apr 14, 2026 | 49.01 | 49.08 | 48.88 | 49.00 | 49.00 | -0.35% | 146,199 |
| Apr 13, 2026 | 48.80 | 49.18 | 48.66 | 49.17 | 49.17 | 0.59% | 44,235 |
| Apr 10, 2026 | 49.35 | 49.35 | 48.74 | 48.88 | 48.88 | -0.91% | 46,824 |
| Apr 9, 2026 | 49.15 | 49.56 | 49.12 | 49.33 | 49.33 | 0.14% | 74,868 |
| Apr 8, 2026 | 48.97 | 49.29 | 48.94 | 49.26 | 49.26 | 1.04% | 105,422 |
| Apr 7, 2026 | 48.88 | 48.95 | 48.63 | 48.75 | 48.75 | -0.28% | 78,811 |
| Apr 6, 2026 | 48.75 | 49.10 | 48.64 | 48.89 | 48.89 | 0.25% | 69,368 |
| Apr 2, 2026 | 48.26 | 48.85 | 47.80 | 48.77 | 48.77 | 0.54% | 219,083 |
| Apr 1, 2026 | 48.41 | 48.55 | 48.20 | 48.51 | 48.51 | 0.33% | 106,638 |
| Mar 31, 2026 | 48.10 | 48.47 | 47.81 | 48.35 | 48.35 | 1.17% | 97,083 |
| Mar 30, 2026 | 48.09 | 48.14 | 47.63 | 47.79 | 47.79 | - | 95,150 |
| Mar 27, 2026 | 48.26 | 48.26 | 47.60 | 47.79 | 47.79 | -0.89% | 64,533 |
| Mar 26, 2026 | 48.17 | 48.61 | 48.17 | 48.22 | 48.22 | -0.25% | 46,717 |
| Mar 25, 2026 | 48.25 | 48.43 | 48.02 | 48.34 | 48.34 | 0.75% | 49,642 |
| Mar 24, 2026 | 47.60 | 48.29 | 47.46 | 47.98 | 47.98 | 0.63% | 78,345 |
| Mar 23, 2026 | 47.86 | 48.18 | 47.68 | 47.68 | 47.68 | 0.65% | 40,071 |
| Mar 20, 2026 | 47.94 | 47.96 | 47.30 | 47.37 | 47.37 | -1.07% | 30,979 |
| Mar 19, 2026 | 47.82 | 48.15 | 47.71 | 47.88 | 47.88 | -0.13% | 38,207 |
| Mar 18, 2026 | 48.39 | 48.46 | 47.93 | 47.94 | 47.94 | -1.48% | 40,871 |
| Mar 17, 2026 | 48.76 | 48.90 | 48.61 | 48.66 | 48.66 | 0.31% | 31,280 |
| Mar 16, 2026 | 48.62 | 48.76 | 48.44 | 48.51 | 48.51 | 0.29% | 80,768 |
| Mar 13, 2026 | 48.55 | 48.74 | 48.28 | 48.37 | 48.37 | 0.06% | 40,730 |
| Mar 12, 2026 | 48.39 | 48.66 | 48.04 | 48.34 | 48.34 | -0.58% | 116,398 |
| Mar 11, 2026 | 48.69 | 48.71 | 48.38 | 48.62 | 48.62 | -0.23% | 40,924 |
| Mar 10, 2026 | 49.05 | 49.14 | 48.65 | 48.73 | 48.73 | -0.79% | 128,382 |
| Mar 9, 2026 | 49.03 | 49.29 | 48.36 | 49.12 | 49.12 | -0.32% | 62,361 |
| Mar 6, 2026 | 49.25 | 49.30 | 48.69 | 49.28 | 49.28 | -0.38% | 270,310 |
| Mar 5, 2026 | 49.67 | 49.79 | 49.27 | 49.47 | 49.47 | -1.12% | 50,227 |
| Mar 4, 2026 | 49.95 | 50.26 | 49.59 | 50.03 | 50.03 | 0.34% | 198,240 |
| Mar 3, 2026 | 49.67 | 50.18 | 48.94 | 49.86 | 49.86 | -0.89% | 77,367 |
| Mar 2, 2026 | 49.92 | 50.44 | 49.89 | 50.31 | 50.31 | 0.36% | 84,980 |
| Feb 27, 2026 | 49.88 | 50.23 | 49.71 | 50.13 | 50.13 | 0.26% | 56,886 |
| Feb 26, 2026 | 49.72 | 50.08 | 49.69 | 50.00 | 50.00 | 0.62% | 366,158 |
| Feb 25, 2026 | 49.90 | 49.90 | 49.38 | 49.69 | 49.69 | -0.06% | 32,646 |
| Feb 24, 2026 | 49.65 | 49.85 | 49.57 | 49.72 | 49.72 | 0.32% | 45,756 |
| Feb 23, 2026 | 49.92 | 50.06 | 49.36 | 49.56 | 49.56 | -0.94% | 61,873 |
| Feb 20, 2026 | 49.83 | 50.09 | 49.60 | 50.03 | 50.03 | 0.30% | 65,421 |
| Feb 19, 2026 | 49.86 | 50.11 | 49.66 | 49.88 | 49.88 | -0.14% | 56,463 |
| Feb 18, 2026 | 49.89 | 50.04 | 49.77 | 49.95 | 49.95 | 0.24% | 62,205 |
| Feb 17, 2026 | 49.90 | 50.04 | 49.50 | 49.83 | 49.83 | -0.14% | 55,468 |