Alpha Architect Aggregate Bond ETF (BOXA)

BOXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	105.33	105.33	105.25	105.27	105.27	0.13%	349
Jun 3, 2026	105.03	105.13	105.03	105.13	105.13	-0.22%	621
Jun 2, 2026	105.27	105.36	105.27	105.36	105.36	0.11%	202
Jun 1, 2026	105.27	105.27	105.24	105.24	105.24	-0.06%	7,947
May 29, 2026	105.41	105.48	105.31	105.31	105.31	-	427
May 28, 2026	105.25	105.31	105.25	105.31	105.31	0.23%	100
May 27, 2026	105.06	105.06	105.06	105.06	105.06	0.08%	127
May 26, 2026	104.86	104.98	104.85	104.98	104.98	0.35%	2,100
May 22, 2026	104.58	104.68	104.58	104.62	104.62	0.07%	1,772
May 21, 2026	104.14	104.55	104.10	104.55	104.55	-0.03%	693
May 20, 2026	104.35	104.58	104.35	104.58	104.58	0.69%	334
May 19, 2026	103.85	104.00	103.78	103.86	103.86	-0.38%	1,128
May 18, 2026	104.30	104.42	104.26	104.26	104.26	-0.01%	732
May 15, 2026	104.70	104.73	104.27	104.27	104.27	-0.60%	377
May 14, 2026	105.16	105.16	104.89	104.89	104.89	-0.19%	823
May 13, 2026	105.00	105.10	104.74	105.10	105.10	0.03%	1,349
May 12, 2026	104.85	105.21	104.85	105.06	105.06	-0.30%	913
May 11, 2026	105.52	105.71	105.37	105.37	105.37	-0.25%	887
May 8, 2026	105.64	105.64	105.64	105.64	105.64	0.28%	8
May 7, 2026	105.48	105.48	105.34	105.34	105.34	-0.27%	335
May 6, 2026	105.40	105.63	105.40	105.63	105.63	0.40%	204
May 5, 2026	105.20	105.21	105.20	105.21	105.21	0.21%	1,356
May 4, 2026	104.95	104.99	104.93	104.99	104.99	-0.13%	1,001
May 1, 2026	105.17	105.17	105.13	105.13	105.13	0.14%	479
Apr 30, 2026	105.13	105.13	104.98	104.98	104.98	0.08%	300
Apr 29, 2026	104.93	104.99	104.89	104.89	104.89	-0.42%	543
Apr 28, 2026	105.33	105.33	105.33	105.33	105.33	-0.04%	18
Apr 27, 2026	105.38	105.38	105.38	105.38	105.38	-0.15%	649
Apr 24, 2026	105.53	105.53	105.53	105.53	105.53	-0.09%	81
Apr 23, 2026	105.54	105.77	105.26	105.63	105.63	0.06%	3,434
Apr 22, 2026	105.57	105.57	105.57	105.57	105.57	-0.08%	91
Apr 21, 2026	105.96	105.96	105.45	105.66	105.66	-0.34%	1,469
Apr 20, 2026	106.08	106.12	106.02	106.02	106.02	-0.11%	1,528
Apr 17, 2026	106.14	106.14	106.14	106.14	106.14	0.35%	126
Apr 16, 2026	105.77	105.77	105.77	105.77	105.77	0.03%	10
Apr 15, 2026	105.74	105.74	105.74	105.74	105.74	-0.17%	30
Apr 14, 2026	105.92	105.92	105.92	105.92	105.92	0.18%	103
Apr 13, 2026	105.38	105.73	105.38	105.73	105.73	0.16%	235
Apr 10, 2026	105.61	105.61	105.56	105.56	105.56	-0.17%	414
Apr 9, 2026	105.51	105.74	105.50	105.74	105.74	0.27%	2,104
Apr 8, 2026	105.54	105.54	105.42	105.46	105.46	0.08%	6,627
Apr 7, 2026	104.87	105.37	104.78	105.37	105.37	0.30%	2,376
Apr 6, 2026	105.18	105.18	105.06	105.06	105.06	-0.30%	202
Apr 2, 2026	105.21	105.55	105.21	105.37	105.37	0.16%	3,902
Apr 1, 2026	105.20	105.20	105.20	105.20	105.20	-	79
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

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.