Alpha Architect Aggregate Bond ETF (BOXA)
BATS: BOXA · Real-Time Price · USD
105.20
+0.23 (0.21%)
At close: Mar 31, 2026, 4:00 PM EDT
105.20
0.00 (0.00%)
After-hours: Mar 31, 2026, 8:00 PM EDT
BOXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 105.24 | 105.28 | 105.20 | 105.20 | 105.20 | 0.21% | 283 |
| Mar 30, 2026 | 104.52 | 105.07 | 104.52 | 104.98 | 104.98 | 0.58% | 705 |
| Mar 27, 2026 | 104.19 | 104.37 | 104.19 | 104.37 | 104.37 | 0.13% | 375 |
| Mar 26, 2026 | 104.40 | 104.40 | 104.24 | 104.24 | 104.24 | -0.66% | 1,931 |
| Mar 25, 2026 | 105.07 | 105.07 | 104.94 | 104.94 | 104.94 | 0.27% | 1,156 |
| Mar 24, 2026 | 104.53 | 104.65 | 104.53 | 104.65 | 104.65 | -0.17% | 166 |
| Mar 23, 2026 | 104.83 | 104.83 | 104.83 | 104.83 | 104.83 | 0.22% | 55 |
| Mar 20, 2026 | 104.45 | 104.78 | 104.45 | 104.61 | 104.61 | -0.71% | 887 |
| Mar 19, 2026 | 105.23 | 105.35 | 105.17 | 105.35 | 105.35 | -0.13% | 2,086 |
| Mar 18, 2026 | 105.79 | 105.79 | 105.49 | 105.49 | 105.49 | -0.40% | 625 |
| Mar 17, 2026 | 105.92 | 105.92 | 105.92 | 105.92 | 105.91 | 0.18% | 91 |
| Mar 16, 2026 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | 0.34% | 234 |
| Mar 13, 2026 | 105.72 | 105.72 | 105.36 | 105.37 | 105.37 | -0.14% | 910 |
| Mar 12, 2026 | 105.51 | 105.51 | 105.51 | 105.51 | 105.51 | -0.26% | 198 |
| Mar 11, 2026 | 105.92 | 105.92 | 105.78 | 105.78 | 105.78 | -0.47% | 2,797 |
| Mar 10, 2026 | 106.47 | 106.47 | 106.28 | 106.28 | 106.28 | -0.31% | 353 |
| Mar 9, 2026 | 106.61 | 106.61 | 106.61 | 106.61 | 106.61 | 0.29% | 378 |
| Mar 6, 2026 | 106.07 | 106.30 | 106.07 | 106.30 | 106.30 | -0.13% | 2,025 |
| Mar 5, 2026 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | -0.29% | 348 |
| Mar 4, 2026 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | -0.06% | 149 |
| Mar 3, 2026 | 106.77 | 106.82 | 106.72 | 106.82 | 106.82 | -0.05% | 494 |
| Mar 2, 2026 | 107.02 | 107.02 | 106.84 | 106.87 | 106.87 | -0.42% | 3,560 |
| Feb 27, 2026 | 107.12 | 107.32 | 107.12 | 107.32 | 107.32 | 0.22% | 540 |
| Feb 26, 2026 | 107.01 | 107.09 | 107.01 | 107.09 | 107.09 | 0.12% | 611 |
| Feb 25, 2026 | 106.99 | 106.99 | 106.96 | 106.96 | 106.96 | -0.03% | 386 |
| Feb 24, 2026 | 107.02 | 107.09 | 106.99 | 106.99 | 106.99 | 0.02% | 2,892 |
| Feb 23, 2026 | 107.12 | 107.13 | 106.97 | 106.97 | 106.97 | 0.17% | 1,597 |
| Feb 20, 2026 | 106.87 | 106.87 | 106.79 | 106.79 | 106.79 | - | 225 |
| Feb 19, 2026 | 106.76 | 106.79 | 106.76 | 106.78 | 106.78 | 0.02% | 413 |
| Feb 18, 2026 | 106.83 | 106.83 | 106.76 | 106.76 | 106.75 | -0.12% | 166 |
| Feb 17, 2026 | 106.87 | 106.90 | 106.71 | 106.88 | 106.88 | 0.01% | 998 |
| Feb 13, 2026 | 106.83 | 106.87 | 106.83 | 106.87 | 106.87 | 0.28% | 638 |
| Feb 12, 2026 | 106.44 | 106.57 | 106.41 | 106.57 | 106.57 | 0.47% | 208 |
| Feb 11, 2026 | 106.07 | 106.07 | 106.07 | 106.07 | 106.07 | -0.20% | 87 |
| Feb 10, 2026 | 106.16 | 106.40 | 106.16 | 106.28 | 106.28 | 0.30% | 4,525 |
| Feb 9, 2026 | 105.90 | 106.10 | 105.90 | 105.97 | 105.97 | -0.03% | 3,756 |
| Feb 6, 2026 | 105.88 | 106.00 | 105.88 | 106.00 | 106.00 | 0.05% | 972 |
| Feb 5, 2026 | 106.00 | 106.00 | 105.94 | 105.95 | 105.95 | 0.36% | 608 |
| Feb 4, 2026 | 105.49 | 105.57 | 105.49 | 105.57 | 105.57 | -0.01% | 238 |
| Feb 3, 2026 | 105.49 | 105.57 | 105.47 | 105.57 | 105.57 | 0.04% | 1,200 |
| Feb 2, 2026 | 105.57 | 105.59 | 105.54 | 105.54 | 105.54 | -0.13% | 724 |
| Jan 30, 2026 | 105.60 | 105.67 | 105.60 | 105.67 | 105.67 | -0.05% | 430 |
| Jan 29, 2026 | 105.63 | 105.75 | 105.63 | 105.73 | 105.73 | -0.02% | 5,272 |
| Jan 28, 2026 | 105.62 | 105.75 | 105.57 | 105.75 | 105.75 | 0.02% | 945 |
| Jan 27, 2026 | 105.73 | 105.73 | 105.73 | 105.73 | 105.73 | - | 60 |
| Jan 26, 2026 | 105.65 | 105.74 | 105.65 | 105.73 | 105.73 | 0.12% | 748 |
| Jan 23, 2026 | 105.45 | 105.60 | 105.45 | 105.60 | 105.60 | 0.10% | 746 |
| Jan 22, 2026 | 105.46 | 105.51 | 105.40 | 105.49 | 105.49 | 0.14% | 1,607 |
| Jan 21, 2026 | 105.15 | 105.45 | 105.15 | 105.34 | 105.34 | 0.08% | 1,762 |
| Jan 20, 2026 | 105.31 | 105.42 | 105.25 | 105.26 | 105.26 | -0.26% | 3,244 |