Skip to main content
logo
Alpha Architect Aggregate Bond ETF (BOXA)
BATS: BOXA · Real-Time Price · USD
102.79
-0.14 (-0.14%)
Jul 3, 2025, 1:00 PM - Market closed

BOXA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 2025102.79102.79102.79102.79102.79-0.14%474
Jul 2, 2025102.97102.97102.93102.93102.93-0.13%397
Jul 1, 2025103.07103.07103.07103.07103.07-0.13%74
Jun 30, 2025103.20103.20103.20103.20103.200.42%217
Jun 27, 2025102.77102.77102.77102.77102.77-0.32%29
Jun 26, 2025102.88103.10102.88103.10103.100.30%108
Jun 25, 2025102.93102.93102.78102.78102.780.10%416
Jun 24, 2025102.68102.68102.68102.68102.680.23%7
Jun 23, 2025102.24102.59102.24102.45102.450.24%3,249
Jun 20, 2025102.20102.20102.20102.20102.200.19%828
Jun 18, 2025101.98102.01101.98102.01102.01-0.07%1,082
Jun 17, 2025102.09102.09102.09102.09102.090.24%193
Jun 16, 2025102.17102.17101.84101.84101.84-0.33%544
Jun 13, 2025102.28102.28102.08102.17102.17-0.31%1,957
Jun 12, 2025102.40102.49102.40102.49102.490.33%692
Jun 11, 2025102.02102.16102.02102.16102.160.26%910
Jun 10, 2025101.89101.89101.89101.89101.890.23%170
Jun 9, 2025101.65101.65101.65101.65101.650.10%109
Jun 6, 2025101.78101.78101.55101.55101.55-0.49%227
Jun 5, 2025102.37102.37102.05102.05102.05-0.19%136
Jun 4, 2025102.27102.27102.24102.24102.240.54%201
Jun 3, 2025101.86101.86101.60101.69101.69-0.04%655
Jun 2, 2025101.80101.80101.57101.73101.73-0.22%768
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