Skip to main content
logo
Alpha Architect 1-3 Month Box ETF (BOXX)
BATS: BOXX · Real-Time Price · USD
113.56
+0.04 (0.04%)
Sep 5, 2025, 4:00 PM - Market closed

BOXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025113.56113.57113.55113.56113.560.04%829,047
Sep 4, 2025113.54113.54113.52113.52113.52-762,529
Sep 3, 2025113.50113.52113.50113.52113.520.03%858,601
Sep 2, 2025113.51113.51113.49113.49113.49-0.01%1,252,247
Aug 29, 2025113.47113.50113.46113.50113.500.07%907,999
Aug 28, 2025113.42113.44113.42113.42113.42-852,345
Aug 27, 2025113.42113.42113.41113.42113.420.01%509,652
Aug 26, 2025113.42113.42113.40113.40113.40-1,063,611
Aug 25, 2025113.39113.40113.38113.40113.400.03%984,248
Aug 22, 2025113.35113.37113.34113.37113.370.04%982,721
Aug 21, 2025113.32113.33113.32113.33113.330.02%665,231
Aug 20, 2025113.32113.33113.31113.31113.310.01%909,877
Aug 19, 2025113.31113.31113.30113.30113.30-900,967
Aug 18, 2025113.29113.31113.28113.30113.300.03%861,684
Aug 15, 2025113.25113.27113.24113.27113.270.04%1,000,078
Aug 14, 2025113.24113.24113.21113.22113.22-954,841
Aug 13, 2025113.23113.23113.22113.22113.220.02%851,555
Aug 12, 2025113.20113.22113.20113.20113.200.02%1,217,462
Aug 11, 2025113.20113.21113.18113.18113.18-1,261,672
Aug 8, 2025113.16113.18113.15113.18113.180.04%736,373
Aug 7, 2025113.14113.15113.13113.13113.130.01%1,042,238
Aug 6, 2025113.11113.13113.11113.12113.120.01%973,332
Aug 5, 2025113.11113.12113.10113.11113.110.01%802,135
Aug 4, 2025113.09113.10113.09113.10113.100.01%1,018,593
Aug 1, 2025113.07113.09113.07113.09113.090.04%1,006,732
Jul 31, 2025113.06113.06113.04113.04113.04-1,577,489
Jul 30, 2025113.03113.04113.03113.04113.040.03%1,342,936
Jul 29, 2025113.02113.03113.01113.01113.010.02%1,884,857
Jul 28, 2025113.01113.01112.99112.99112.990.01%845,178
Jul 25, 2025112.97112.99112.97112.98112.980.04%686,826
Jul 24, 2025112.96112.96112.94112.94112.940.01%717,359
Jul 23, 2025112.94112.95112.93112.93112.93-794,570
Jul 22, 2025112.94112.94112.93112.93112.930.01%928,333
Jul 21, 2025112.91112.92112.91112.92112.920.03%1,000,508
Jul 18, 2025112.89112.90112.89112.89112.890.03%555,954
Jul 17, 2025112.86112.87112.85112.86112.860.02%953,849
Jul 16, 2025112.83112.85112.83112.84112.840.02%877,916
Jul 15, 2025112.83112.83112.82112.82112.820.01%784,374
Jul 14, 2025112.81112.82112.80112.81112.810.01%576,431
Jul 11, 2025112.78112.80112.77112.80112.800.03%1,206,466
Jul 10, 2025112.78112.79112.76112.77112.77-834,435
Jul 9, 2025112.77112.78112.76112.77112.770.01%709,706
Jul 8, 2025112.77112.77112.75112.76112.760.02%766,091
Jul 7, 2025112.73112.74112.71112.74112.740.03%1,093,070
Jul 3, 2025112.70112.72112.70112.71112.710.04%711,742
Jul 2, 2025112.67112.68112.66112.66112.660.01%970,872
Jul 1, 2025112.69112.69112.63112.65112.65-0.03%1,710,993
Jun 30, 2025112.68112.69112.67112.68112.680.03%1,397,617
Jun 27, 2025112.66112.68112.65112.65112.650.02%1,419,869
Jun 26, 2025112.63112.63112.62112.63112.630.01%880,985