Skip to main content
Alpha Architect Aggregate Bond ETF (BOXA)
BATS: BOXA · Real-Time Price · USD
101.95
+0.19 (0.18%)
May 30, 2025, 4:00 PM - Market closed

BOXA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025102.18102.18101.77101.95101.950.18%723
May 29, 2025101.74101.76101.71101.76101.760.32%643
May 28, 2025101.39101.44101.33101.43101.43-0.16%5,002
May 27, 2025101.50101.70101.35101.60101.600.42%2,277
May 23, 2025101.12101.21101.12101.18101.180.09%2,377
May 22, 2025101.16101.16100.45101.09101.090.24%2,471
May 21, 2025101.05101.05100.84100.84100.84-0.59%279
May 20, 2025101.37101.44101.35101.44101.44-0.21%7,626
May 19, 2025101.10101.66101.08101.66101.660.07%743
May 16, 2025101.71101.71101.57101.59101.590.10%506
May 15, 2025101.48101.48101.48101.48101.480.51%60
May 14, 2025101.14101.25100.97100.97100.97-0.30%438
May 13, 2025101.30101.43101.27101.27101.27-0.12%3,372
May 12, 2025101.60101.60101.39101.39101.39-0.32%723
May 9, 2025102.11102.11101.64101.71101.710.13%2,952
May 8, 2025102.11102.15101.59101.59101.59-0.52%1,386
May 7, 2025102.00102.12102.00102.12102.120.17%1,364
May 6, 2025101.57101.94101.57101.94101.940.18%600
May 5, 2025101.76101.76101.76101.76101.76-0.07%33
May 2, 2025102.01102.02101.72101.83101.83-0.51%23,368
May 1, 2025102.40102.44102.24102.35102.35-0.34%1,540
Apr 30, 2025102.48102.70102.43102.70102.700.03%663
Apr 29, 2025102.45102.67102.45102.67102.670.22%186
Apr 28, 2025102.12102.44102.12102.44102.440.26%417
Apr 25, 2025102.00102.18102.00102.18102.180.37%519
Apr 24, 2025101.60101.81101.60101.81101.810.51%1,141
Apr 23, 2025101.58101.58101.29101.29101.290.12%203
Apr 22, 2025101.07101.17101.07101.17101.170.13%238
Apr 21, 2025101.31101.31101.04101.04101.04-0.52%577
Apr 17, 2025101.78101.78101.40101.57101.57-0.17%1,534
Apr 16, 2025101.50101.84101.32101.74101.740.31%3,914
Apr 15, 2025101.31101.59101.27101.43101.430.20%5,579
Apr 14, 2025101.05101.37101.04101.23101.230.52%7,277
Apr 11, 2025100.12100.71100.12100.71100.71-0.11%485
Apr 10, 2025101.07101.07100.82100.82100.82-0.69%546
Apr 9, 2025100.72101.52100.57101.52101.520.17%707
Apr 8, 2025101.65101.75101.35101.35101.35-0.52%1,096
Apr 7, 2025102.32102.32101.89101.89101.89-1.12%108
Apr 4, 2025104.10104.10103.04103.04103.040.06%3,054
Apr 3, 2025103.28103.29102.98102.98102.980.55%560
Apr 2, 2025102.34102.42102.23102.42102.42-0.10%430
Apr 1, 2025102.65102.65102.51102.53102.530.35%1,043
Mar 31, 2025102.20102.39102.02102.17102.170.13%18,807
Mar 28, 2025101.83102.03101.83102.03102.030.56%712
Mar 27, 2025101.46101.46101.46101.46101.46-0.17%53
Mar 26, 2025101.70101.70101.63101.63101.63-0.24%425
Mar 25, 2025101.88101.88101.88101.88101.880.14%57
Mar 24, 2025101.79101.79101.73101.73101.73-0.31%446
Mar 21, 2025102.25102.25102.05102.05102.05-0.08%1,401
Mar 20, 2025102.32102.32102.13102.13102.130.12%431