Alpha Architect Aggregate Bond ETF (BOXA)

BOXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	105.51	105.51	105.50	105.51	105.51	-0.08%	36
Jan 7, 2026	105.59	105.59	105.59	105.59	105.59	0.14%	567
Jan 6, 2026	105.51	105.52	105.37	105.45	105.45	-0.04%	2,066
Jan 5, 2026	105.49	105.49	105.38	105.49	105.49	0.16%	715
Jan 2, 2026	105.61	105.61	105.25	105.33	105.33	-	3,733
Dec 31, 2025	105.60	105.61	105.33	105.33	105.33	-0.25%	2,360
Dec 30, 2025	105.61	105.71	105.50	105.59	105.59	-0.06%	1,772
Dec 29, 2025	105.55	105.69	105.55	105.66	105.66	0.06%	2,055
Dec 26, 2025	105.69	105.69	105.54	105.60	105.59	-	1,451
Dec 24, 2025	105.64	105.64	105.58	105.59	105.59	0.13%	941
Dec 23, 2025	105.43	105.45	105.28	105.45	105.45	-0.14%	2,843
Dec 22, 2025	105.17	105.73	105.17	105.60	105.46	-0.09%	4,024
Dec 19, 2025	105.70	105.70	105.69	105.69	105.55	-0.04%	746
Dec 18, 2025	105.87	105.87	105.73	105.73	105.59	0.17%	167
Dec 17, 2025	105.63	105.63	105.44	105.55	105.41	0.01%	860
Dec 16, 2025	105.51	105.61	105.16	105.53	105.39	0.20%	5,266
Dec 15, 2025	105.40	105.40	105.32	105.32	105.18	0.09%	260
Dec 12, 2025	105.25	105.25	105.00	105.23	105.09	-0.27%	7,148
Dec 11, 2025	105.51	105.51	105.51	105.51	105.38	0.01%	120
Dec 10, 2025	105.38	105.50	105.38	105.50	105.36	0.28%	285
Dec 9, 2025	105.33	105.33	105.20	105.20	105.06	-0.08%	1,693
Dec 8, 2025	105.17	105.28	105.17	105.28	105.14	-0.14%	257
Dec 5, 2025	105.43	105.43	105.43	105.43	105.29	-0.12%	36
Dec 4, 2025	105.40	105.56	105.18	105.56	105.42	-0.18%	2,532
Dec 3, 2025	105.75	105.75	105.75	105.75	105.61	0.17%	65
Dec 2, 2025	105.58	105.58	105.51	105.57	105.43	0.20%	1,498
Dec 1, 2025	105.38	105.38	105.06	105.36	105.22	-0.49%	5,948
Nov 28, 2025	106.16	106.16	105.83	105.87	105.74	-0.14%	2,057
Nov 26, 2025	105.97	106.14	105.90	106.02	105.88	0.13%	1,896
Nov 25, 2025	105.91	105.91	105.88	105.88	105.74	0.07%	176
Nov 24, 2025	105.63	105.81	105.63	105.81	105.67	0.24%	2,891
Nov 21, 2025	105.40	105.56	105.40	105.56	105.42	0.29%	2,182
Nov 20, 2025	105.25	105.25	105.25	105.25	105.11	0.14%	52
Nov 19, 2025	104.95	105.10	104.95	105.10	104.97	-0.05%	301
Nov 18, 2025	105.16	105.16	105.16	105.16	105.02	0.07%	96
Nov 17, 2025	105.09	105.09	105.09	105.09	104.95	0.05%	6
Nov 14, 2025	105.29	105.29	105.04	105.04	104.90	-0.19%	1,166
Nov 13, 2025	105.32	105.32	105.23	105.23	105.10	-0.20%	340
Nov 12, 2025	105.44	105.44	105.44	105.44	105.30	-0.08%	35
Nov 11, 2025	105.53	105.53	105.53	105.53	105.39	0.35%	81
Nov 10, 2025	107.90	107.90	105.16	105.16	105.02	0.05%	300
Nov 7, 2025	105.24	105.28	105.10	105.10	104.96	-0.06%	529
Nov 6, 2025	105.16	105.16	105.16	105.16	105.02	0.33%	108
Nov 5, 2025	104.81	104.81	104.81	104.81	104.67	-0.24%	59
Nov 4, 2025	105.06	105.06	105.06	105.06	104.93	0.07%	12
Nov 3, 2025	105.17	105.21	105.00	105.00	104.86	-0.20%	457
Oct 31, 2025	105.21	105.21	105.20	105.20	105.07	-0.01%	519
Oct 30, 2025	105.22	105.22	105.22	105.22	105.08	-0.18%	20
Oct 29, 2025	105.81	105.81	105.41	105.41	105.27	-0.45%	600
Oct 28, 2025	106.00	106.03	105.88	105.88	105.74	0.07%	303

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.