Skip to main content
logo
Alpha Architect 1-3 Month Box ETF (BOXX)
BATS: BOXX · Real-Time Price · USD
114.16
+0.01 (0.01%)
At close: Oct 29, 2025, 4:00 PM EDT
114.15
-0.01 (-0.01%)
After-hours: Oct 29, 2025, 4:50 PM EDT

BOXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025114.17114.18114.16114.17-0.02%869,843
Oct 28, 2025114.14114.17114.14114.15114.150.02%1,052,839
Oct 27, 2025114.14114.16114.13114.13114.13-0.01%1,557,736
Oct 24, 2025114.13114.14114.13114.14114.140.02%1,067,372
Oct 23, 2025114.11114.12114.11114.12114.120.04%1,425,732
Oct 22, 2025114.10114.11114.08114.08114.08-0.01%977,273
Oct 21, 2025114.10114.10114.08114.09114.09-876,701
Oct 20, 2025114.10114.10114.07114.09114.090.03%1,318,714
Oct 17, 2025114.06114.08114.05114.06114.060.03%989,596
Oct 16, 2025114.01114.04114.01114.03114.030.03%698,613
Oct 15, 2025114.00114.01113.99114.00114.000.02%645,559
Oct 14, 2025113.99114.00113.98113.98113.98-706,074
Oct 13, 2025113.97113.99113.97113.98113.98-0.01%1,204,411
Oct 10, 2025113.97113.99113.97113.99113.990.05%1,169,091
Oct 9, 2025113.95113.95113.93113.93113.93-813,775
Oct 8, 2025113.93113.94113.92113.93113.930.01%1,049,116
Oct 7, 2025113.94113.94113.91113.92113.92-944,176
Oct 6, 2025113.93113.93113.92113.92113.920.01%1,536,131
Oct 3, 2025113.92113.92113.91113.91113.910.02%1,108,570
Oct 2, 2025113.90113.90113.88113.89113.890.02%2,289,530
Oct 1, 2025113.86113.88113.86113.87113.870.01%886,001
Sep 30, 2025113.83113.86113.83113.86113.860.04%999,580
Sep 29, 2025113.83113.83113.81113.82113.820.02%2,164,647
Sep 26, 2025113.82113.83113.80113.80113.800.01%1,047,302
Sep 25, 2025113.81113.81113.79113.79113.79-1,691,216
Sep 24, 2025113.78113.82113.78113.79113.790.01%1,763,482
Sep 23, 2025113.78113.78113.77113.78113.780.03%1,096,889
Sep 22, 2025113.72113.76113.72113.75113.750.03%1,339,807
Sep 19, 2025113.70113.73113.70113.72113.720.04%950,935
Sep 18, 2025113.67113.69113.67113.68113.680.02%942,634
Sep 17, 2025113.67113.68113.66113.66113.66-0.01%1,207,757
Sep 16, 2025113.67113.67113.65113.67113.670.02%813,339
Sep 15, 2025113.65113.66113.63113.65113.65-1,245,148
Sep 12, 2025113.65113.65113.63113.65113.650.04%751,008
Sep 11, 2025113.60113.61113.59113.60113.600.01%860,294
Sep 10, 2025113.59113.60113.58113.59113.590.02%1,309,078
Sep 9, 2025113.56113.58113.56113.57113.570.02%805,944
Sep 8, 2025113.57113.59113.55113.55113.55-0.01%2,020,415
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