Alpha Architect 1-3 Month Box ETF (BOXX)
BATS: BOXX · Real-Time Price · USD
113.93
+0.01 (0.01%)
At close: Oct 8, 2025, 4:00 PM EDT
113.93
0.00 (0.00%)
After-hours: Oct 8, 2025, 5:28 PM EDT
BOXX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 8, 2025 | 113.93 | 113.94 | 113.92 | 113.94 | - | 0.01% | 862,904 |
Oct 7, 2025 | 113.94 | 113.94 | 113.91 | 113.92 | 113.92 | - | 944,176 |
Oct 6, 2025 | 113.93 | 113.93 | 113.92 | 113.92 | 113.92 | 0.01% | 1,536,131 |
Oct 3, 2025 | 113.92 | 113.92 | 113.91 | 113.91 | 113.91 | 0.02% | 1,108,570 |
Oct 2, 2025 | 113.90 | 113.90 | 113.88 | 113.89 | 113.89 | 0.02% | 2,289,530 |
Oct 1, 2025 | 113.86 | 113.88 | 113.86 | 113.87 | 113.87 | 0.01% | 886,001 |
Sep 30, 2025 | 113.83 | 113.86 | 113.83 | 113.86 | 113.86 | 0.04% | 999,580 |
Sep 29, 2025 | 113.83 | 113.83 | 113.81 | 113.82 | 113.82 | 0.02% | 2,164,647 |
Sep 26, 2025 | 113.82 | 113.83 | 113.80 | 113.80 | 113.80 | 0.01% | 1,047,302 |
Sep 25, 2025 | 113.81 | 113.81 | 113.79 | 113.79 | 113.79 | - | 1,691,216 |
Sep 24, 2025 | 113.78 | 113.82 | 113.78 | 113.79 | 113.79 | 0.01% | 1,763,482 |
Sep 23, 2025 | 113.78 | 113.78 | 113.77 | 113.78 | 113.78 | 0.03% | 1,096,889 |
Sep 22, 2025 | 113.72 | 113.76 | 113.72 | 113.75 | 113.75 | 0.03% | 1,339,807 |
Sep 19, 2025 | 113.70 | 113.73 | 113.70 | 113.72 | 113.72 | 0.04% | 950,935 |
Sep 18, 2025 | 113.67 | 113.69 | 113.67 | 113.68 | 113.68 | 0.02% | 942,634 |
Sep 17, 2025 | 113.67 | 113.68 | 113.66 | 113.66 | 113.66 | -0.01% | 1,207,757 |
Sep 16, 2025 | 113.67 | 113.67 | 113.65 | 113.67 | 113.67 | 0.02% | 813,339 |
Sep 15, 2025 | 113.65 | 113.66 | 113.63 | 113.65 | 113.65 | - | 1,245,148 |
Sep 12, 2025 | 113.65 | 113.65 | 113.63 | 113.65 | 113.65 | 0.04% | 751,008 |
Sep 11, 2025 | 113.60 | 113.61 | 113.59 | 113.60 | 113.60 | 0.01% | 860,294 |
Sep 10, 2025 | 113.59 | 113.60 | 113.58 | 113.59 | 113.59 | 0.02% | 1,309,078 |
Sep 9, 2025 | 113.56 | 113.58 | 113.56 | 113.57 | 113.57 | 0.02% | 805,944 |
Sep 8, 2025 | 113.57 | 113.59 | 113.55 | 113.55 | 113.55 | -0.01% | 2,020,415 |
Sep 5, 2025 | 113.56 | 113.57 | 113.55 | 113.56 | 113.56 | 0.04% | 829,047 |
Sep 4, 2025 | 113.54 | 113.54 | 113.52 | 113.52 | 113.52 | - | 762,529 |
Sep 3, 2025 | 113.50 | 113.52 | 113.50 | 113.52 | 113.52 | 0.03% | 858,601 |
Sep 2, 2025 | 113.51 | 113.51 | 113.49 | 113.49 | 113.49 | -0.01% | 1,252,247 |
Aug 29, 2025 | 113.47 | 113.50 | 113.46 | 113.50 | 113.50 | 0.07% | 907,999 |
Aug 28, 2025 | 113.42 | 113.44 | 113.42 | 113.42 | 113.42 | - | 852,345 |
Aug 27, 2025 | 113.42 | 113.42 | 113.41 | 113.42 | 113.42 | 0.01% | 509,652 |
Aug 26, 2025 | 113.42 | 113.42 | 113.40 | 113.40 | 113.40 | - | 1,063,611 |
Aug 25, 2025 | 113.39 | 113.40 | 113.38 | 113.40 | 113.40 | 0.03% | 984,248 |
Aug 22, 2025 | 113.35 | 113.37 | 113.34 | 113.37 | 113.37 | 0.04% | 982,721 |
Aug 21, 2025 | 113.32 | 113.33 | 113.32 | 113.33 | 113.33 | 0.02% | 665,231 |
Aug 20, 2025 | 113.32 | 113.33 | 113.31 | 113.31 | 113.31 | 0.01% | 909,877 |
Aug 19, 2025 | 113.31 | 113.31 | 113.30 | 113.30 | 113.30 | - | 900,967 |
Aug 18, 2025 | 113.29 | 113.31 | 113.28 | 113.30 | 113.30 | 0.03% | 861,684 |
Aug 15, 2025 | 113.25 | 113.27 | 113.24 | 113.27 | 113.27 | 0.04% | 1,000,078 |
Aug 14, 2025 | 113.24 | 113.24 | 113.21 | 113.22 | 113.22 | - | 954,841 |
Aug 13, 2025 | 113.23 | 113.23 | 113.22 | 113.22 | 113.22 | 0.02% | 851,555 |
Aug 12, 2025 | 113.20 | 113.22 | 113.20 | 113.20 | 113.20 | 0.02% | 1,217,462 |
Aug 11, 2025 | 113.20 | 113.21 | 113.18 | 113.18 | 113.18 | - | 1,261,672 |
Aug 8, 2025 | 113.16 | 113.18 | 113.15 | 113.18 | 113.18 | 0.04% | 736,373 |
Aug 7, 2025 | 113.14 | 113.15 | 113.13 | 113.13 | 113.13 | 0.01% | 1,042,238 |
Aug 6, 2025 | 113.11 | 113.13 | 113.11 | 113.12 | 113.12 | 0.01% | 973,332 |
Aug 5, 2025 | 113.11 | 113.12 | 113.10 | 113.11 | 113.11 | 0.01% | 802,135 |
Aug 4, 2025 | 113.09 | 113.10 | 113.09 | 113.10 | 113.10 | 0.01% | 1,018,593 |
Aug 1, 2025 | 113.07 | 113.09 | 113.07 | 113.09 | 113.09 | 0.04% | 1,006,732 |
Jul 31, 2025 | 113.06 | 113.06 | 113.04 | 113.04 | 113.04 | - | 1,577,489 |
Jul 30, 2025 | 113.03 | 113.04 | 113.03 | 113.04 | 113.04 | 0.03% | 1,342,936 |