Skip to main content
Alpha Architect 1-3 Month Box ETF (BOXX)
BATS: BOXX · Real-Time Price · USD
110.58
+0.06 (0.05%)
At close: Jan 17, 2025, 4:00 PM
110.60
+0.02 (0.02%)
Pre-market: Jan 21, 2025, 6:39 AM EST

BOXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025110.55110.59110.55110.58110.580.05%1,053,609
Jan 16, 2025110.53110.53110.51110.52110.520.02%542,703
Jan 15, 2025110.51110.52110.49110.50110.50-543,747
Jan 14, 2025110.49110.50110.48110.50110.500.02%500,843
Jan 13, 2025110.47110.48110.46110.48110.480.02%922,889
Jan 10, 2025110.44110.47110.43110.46110.460.05%1,112,165
Jan 8, 2025110.42110.42110.40110.41110.410.01%851,283
Jan 7, 2025110.42110.42110.38110.40110.400.01%1,066,294
Jan 6, 2025110.40110.40110.37110.39110.390.04%743,223
Jan 3, 2025110.36110.38110.34110.35110.350.02%696,763
Jan 2, 2025110.29110.33110.28110.33110.330.05%655,393
Dec 31, 2024110.23110.29110.23110.28110.280.06%1,075,168
Dec 30, 2024110.21110.24110.21110.21110.210.02%635,523
Dec 27, 2024110.18110.21110.17110.19110.190.04%521,735
Dec 26, 2024110.14110.16110.13110.15110.150.03%811,351
Dec 24, 2024110.11110.13110.11110.12110.120.01%1,094,118
Dec 23, 2024110.11110.12110.08110.11110.110.02%1,247,237
Dec 20, 2024110.06110.11110.06110.09110.090.03%1,103,025
Dec 19, 2024110.05110.07110.04110.06110.060.03%926,813
Dec 18, 2024110.05110.06110.02110.03110.03-0.01%858,127
Dec 17, 2024110.06110.07110.03110.04110.04-673,051
Dec 16, 2024110.02110.05110.02110.04110.040.04%604,158
Dec 13, 2024110.06110.06109.98110.00110.000.05%503,215
Dec 12, 2024109.97109.97109.94109.94109.94-0.01%406,712
Dec 11, 2024109.95109.97109.94109.95109.950.02%697,324
Dec 10, 2024109.92109.95109.91109.93109.930.03%380,245
Dec 9, 2024109.89109.92109.89109.90109.90-463,374
Dec 6, 2024109.87109.91109.87109.90109.900.05%555,098
Dec 5, 2024109.86109.86109.84109.84109.840.01%408,235
Dec 4, 2024109.83109.85109.82109.83109.830.11%457,308
Dec 3, 2024109.82109.85109.71109.71109.71-0.10%622,832
Dec 2, 2024109.83109.83109.80109.82109.82-0.01%561,240
Nov 29, 2024109.79109.87109.79109.83109.830.06%519,251
Nov 27, 2024109.75109.78109.75109.76109.760.02%722,262
Nov 26, 2024109.72109.75109.72109.74109.740.03%416,060
Nov 25, 2024109.71109.74109.71109.71109.710.03%837,511
Nov 22, 2024109.68109.69109.68109.68109.680.04%415,187
Nov 21, 2024109.64109.66109.64109.64109.64-366,470
Nov 20, 2024109.63109.65109.62109.64109.640.01%384,786
Nov 19, 2024109.62109.63109.61109.62109.620.01%523,405
Nov 18, 2024109.62109.62109.60109.61109.61-428,600
Nov 15, 2024109.58109.64109.57109.61109.610.03%610,274
Nov 14, 2024109.55109.58109.55109.58109.580.03%577,138
Nov 13, 2024109.55109.57109.55109.55109.550.01%595,438
Nov 12, 2024109.56109.58109.54109.54109.54-0.02%555,549
Nov 11, 2024109.56109.56109.54109.56109.560.01%539,887
Nov 8, 2024109.56109.57109.55109.55109.550.03%366,424
Nov 7, 2024109.50109.53109.49109.52109.520.03%1,054,532
Nov 6, 2024109.46109.51109.44109.49109.490.02%815,556
Nov 5, 2024109.48109.49109.46109.47109.47-334,224
Nov 4, 2024109.46109.47109.45109.47109.470.03%351,759
Nov 1, 2024109.43109.45109.42109.44109.440.04%583,316
Oct 31, 2024109.40109.40109.38109.40109.400.01%686,609
Oct 30, 2024109.39109.40109.37109.39109.390.04%625,583
Oct 29, 2024109.37109.38109.34109.35109.35-0.02%471,772
Oct 28, 2024109.35109.37109.34109.37109.370.05%327,357
Oct 25, 2024109.32109.35109.32109.32109.320.03%1,384,021
Oct 24, 2024109.32109.33109.29109.29109.29-603,760
Oct 23, 2024109.27109.29109.27109.29109.290.02%237,084
Oct 22, 2024109.26109.27109.25109.27109.270.02%508,391
Oct 21, 2024109.26109.26109.24109.25109.250.01%448,470
Oct 18, 2024109.23109.24109.21109.24109.240.06%485,987
Oct 17, 2024109.20109.20109.17109.17109.17-501,567
Oct 16, 2024109.18109.18109.15109.17109.170.01%367,097
Oct 15, 2024109.14109.16109.13109.16109.160.04%274,079
Oct 14, 2024109.13109.14109.11109.12109.12-0.01%320,978
Oct 11, 2024109.13109.16109.12109.13109.130.05%704,879
Oct 10, 2024109.09109.10109.08109.08109.08-630,400
Oct 9, 2024109.09109.09109.07109.08109.080.01%319,494
Oct 8, 2024109.07109.07109.05109.07109.070.04%314,138
Oct 7, 2024109.04109.05109.03109.03109.03-1,052,421
Oct 4, 2024109.02109.04109.01109.04109.040.05%457,452
Oct 3, 2024108.99109.00108.98108.98108.980.01%565,231
Oct 2, 2024108.96108.98108.95108.97108.970.03%875,891
Oct 1, 2024108.93108.96108.93108.94108.940.01%586,517
Sep 30, 2024108.90108.93108.90108.93108.930.04%516,223
Sep 27, 2024108.92108.92108.89108.89108.890.02%581,744
Sep 26, 2024108.86108.87108.84108.87108.870.01%693,135
Sep 25, 2024108.86108.86108.84108.86108.860.02%594,296
Sep 24, 2024108.84108.85108.83108.84108.840.02%681,729
Sep 23, 2024108.82108.83108.81108.82108.820.01%531,277
Sep 20, 2024108.79108.82108.79108.81108.810.05%416,423
Sep 19, 2024108.75108.78108.75108.76108.760.02%355,220
Sep 18, 2024108.72108.75108.71108.74108.740.05%431,757
Sep 17, 2024108.70108.72108.69108.69108.69-454,681
Sep 16, 2024108.68108.71108.68108.69108.690.01%695,407
Sep 13, 2024108.66108.69108.65108.68108.680.05%1,762,230
Sep 12, 2024108.62108.64108.59108.63108.630.01%980,172
Sep 11, 2024108.64108.65108.58108.62108.62-1,072,197
Sep 10, 2024108.63108.66108.61108.62108.620.03%519,755
Sep 9, 2024108.58108.62108.58108.59108.590.02%575,685
Sep 6, 2024108.56108.58108.56108.57108.570.03%826,956
Sep 5, 2024108.60108.60108.53108.54108.540.01%822,255
Sep 4, 2024108.54108.55108.52108.53108.53-707,995
Sep 3, 2024108.53108.55108.52108.53108.530.04%553,706
Aug 30, 2024108.47108.50108.46108.49108.490.06%372,757
Aug 29, 2024108.44108.45108.42108.42108.42-0.01%338,174
Aug 28, 2024108.42108.43108.41108.43108.430.03%214,016
Aug 27, 2024108.39108.40108.38108.40108.400.04%178,893
Aug 26, 2024108.40108.40108.36108.36108.36-0.01%618,220