Alpha Architect Aggregate Bond ETF (BOXA)
BATS: BOXA · Real-Time Price · USD
101.71
+0.13 (0.13%)
At close: May 9, 2025, 4:00 PM
101.71
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
BOXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 102.11 | 102.11 | 101.64 | 101.71 | 101.71 | 0.13% | 2,952 |
| May 8, 2025 | 102.11 | 102.15 | 101.59 | 101.59 | 101.59 | -0.52% | 1,386 |
| May 7, 2025 | 102.00 | 102.12 | 102.00 | 102.12 | 102.12 | 0.17% | 1,364 |
| May 6, 2025 | 101.57 | 101.94 | 101.57 | 101.94 | 101.94 | 0.18% | 600 |
| May 5, 2025 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | -0.07% | 33 |
| May 2, 2025 | 102.01 | 102.02 | 101.72 | 101.83 | 101.83 | -0.51% | 23,368 |
| May 1, 2025 | 102.40 | 102.44 | 102.24 | 102.35 | 102.35 | -0.34% | 1,540 |
| Apr 30, 2025 | 102.48 | 102.70 | 102.43 | 102.70 | 102.70 | 0.03% | 663 |
| Apr 29, 2025 | 102.45 | 102.67 | 102.45 | 102.67 | 102.67 | 0.22% | 186 |
| Apr 28, 2025 | 102.12 | 102.44 | 102.12 | 102.44 | 102.44 | 0.26% | 417 |
| Apr 25, 2025 | 102.00 | 102.18 | 102.00 | 102.18 | 102.18 | 0.37% | 519 |
| Apr 24, 2025 | 101.60 | 101.81 | 101.60 | 101.81 | 101.81 | 0.51% | 1,141 |
| Apr 23, 2025 | 101.58 | 101.58 | 101.29 | 101.29 | 101.29 | 0.12% | 203 |
| Apr 22, 2025 | 101.07 | 101.17 | 101.07 | 101.17 | 101.17 | 0.13% | 238 |
| Apr 21, 2025 | 101.31 | 101.31 | 101.04 | 101.04 | 101.04 | -0.52% | 577 |
| Apr 17, 2025 | 101.78 | 101.78 | 101.40 | 101.57 | 101.57 | -0.17% | 1,534 |
| Apr 16, 2025 | 101.50 | 101.84 | 101.32 | 101.74 | 101.74 | 0.31% | 3,914 |
| Apr 15, 2025 | 101.31 | 101.59 | 101.27 | 101.43 | 101.43 | 0.20% | 5,579 |
| Apr 14, 2025 | 101.05 | 101.37 | 101.04 | 101.23 | 101.23 | 0.52% | 7,277 |
| Apr 11, 2025 | 100.12 | 100.71 | 100.12 | 100.71 | 100.71 | -0.11% | 485 |
| Apr 10, 2025 | 101.07 | 101.07 | 100.82 | 100.82 | 100.82 | -0.69% | 546 |
| Apr 9, 2025 | 100.72 | 101.52 | 100.57 | 101.52 | 101.52 | 0.17% | 707 |
| Apr 8, 2025 | 101.65 | 101.75 | 101.35 | 101.35 | 101.35 | -0.52% | 1,096 |
| Apr 7, 2025 | 102.32 | 102.32 | 101.89 | 101.89 | 101.89 | -1.12% | 108 |
| Apr 4, 2025 | 104.10 | 104.10 | 103.04 | 103.04 | 103.04 | 0.06% | 3,054 |
| Apr 3, 2025 | 103.28 | 103.29 | 102.98 | 102.98 | 102.98 | 0.55% | 560 |
| Apr 2, 2025 | 102.34 | 102.42 | 102.23 | 102.42 | 102.42 | -0.10% | 430 |
| Apr 1, 2025 | 102.65 | 102.65 | 102.51 | 102.53 | 102.53 | 0.35% | 1,043 |
| Mar 31, 2025 | 102.20 | 102.39 | 102.02 | 102.17 | 102.17 | 0.13% | 18,807 |
| Mar 28, 2025 | 101.83 | 102.03 | 101.83 | 102.03 | 102.03 | 0.56% | 712 |
| Mar 27, 2025 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | -0.17% | 53 |
| Mar 26, 2025 | 101.70 | 101.70 | 101.63 | 101.63 | 101.63 | -0.24% | 425 |
| Mar 25, 2025 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | 0.14% | 57 |
| Mar 24, 2025 | 101.79 | 101.79 | 101.73 | 101.73 | 101.73 | -0.31% | 446 |
| Mar 21, 2025 | 102.25 | 102.25 | 102.05 | 102.05 | 102.05 | -0.08% | 1,401 |
| Mar 20, 2025 | 102.32 | 102.32 | 102.13 | 102.13 | 102.13 | 0.12% | 431 |
| Mar 19, 2025 | 101.76 | 102.02 | 101.76 | 102.02 | 102.02 | 0.09% | 363 |
| Mar 18, 2025 | 101.79 | 101.93 | 101.72 | 101.93 | 101.93 | 0.05% | 9,553 |
| Mar 17, 2025 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | 0.12% | 70 |
| Mar 14, 2025 | 101.74 | 101.75 | 101.74 | 101.75 | 101.75 | -0.12% | 761 |
| Mar 13, 2025 | 101.39 | 101.87 | 101.39 | 101.87 | 101.87 | 0.14% | 3,145 |
| Mar 12, 2025 | 101.72 | 101.73 | 101.72 | 101.73 | 101.73 | -0.14% | 334 |
| Mar 11, 2025 | 102.22 | 102.22 | 101.87 | 101.87 | 101.87 | -0.32% | 875 |
| Mar 10, 2025 | 102.30 | 102.32 | 102.12 | 102.20 | 102.20 | 0.40% | 39,238 |
| Mar 7, 2025 | 102.10 | 102.11 | 101.79 | 101.79 | 101.79 | -0.16% | 1,987 |
| Mar 6, 2025 | 101.83 | 101.98 | 101.83 | 101.95 | 101.95 | -0.09% | 559 |
| Mar 5, 2025 | 102.26 | 102.26 | 102.04 | 102.04 | 102.04 | -0.26% | 35,181 |
| Mar 4, 2025 | 102.39 | 102.39 | 102.31 | 102.31 | 102.31 | -0.20% | 448 |
| Mar 3, 2025 | 102.15 | 102.52 | 102.15 | 102.52 | 102.52 | 0.22% | 181 |
| Feb 28, 2025 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | 0.35% | 55 |