Alpha Architect 1-3 Month Box ETF (BOXX)

BOXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	111.46	111.48	111.44	111.46	111.46	0.03%	1,300,389
Mar 27, 2025	111.40	111.44	111.40	111.43	111.43	0.04%	771,832
Mar 26, 2025	111.40	111.40	111.38	111.39	111.39	0.01%	801,264
Mar 25, 2025	111.39	111.40	111.37	111.38	111.38	0.02%	683,214
Mar 24, 2025	111.40	111.40	111.36	111.36	111.36	-0.02%	1,078,222
Mar 21, 2025	111.36	111.38	111.34	111.38	111.38	0.04%	810,479
Mar 20, 2025	111.34	111.34	111.30	111.34	111.34	-	648,690
Mar 19, 2025	111.34	111.34	111.32	111.34	111.34	0.01%	532,111
Mar 18, 2025	111.31	111.33	111.31	111.33	111.33	0.02%	994,942
Mar 17, 2025	111.33	111.33	111.30	111.31	111.31	-0.02%	1,076,171
Mar 14, 2025	111.28	111.33	111.27	111.33	111.33	0.07%	861,114
Mar 13, 2025	111.26	111.27	111.25	111.25	111.25	-0.01%	851,396
Mar 12, 2025	111.25	111.26	111.22	111.26	111.26	0.02%	839,115
Mar 11, 2025	111.21	111.25	111.21	111.24	111.24	0.04%	678,862
Mar 10, 2025	111.22	111.23	111.19	111.20	111.20	-0.02%	1,034,172
Mar 7, 2025	111.21	111.23	111.20	111.22	111.22	0.04%	754,388
Mar 6, 2025	111.19	111.19	111.16	111.18	111.18	-	1,025,726
Mar 5, 2025	111.17	111.18	111.16	111.18	111.18	0.02%	840,812
Mar 4, 2025	111.17	111.17	111.14	111.16	111.16	0.02%	1,280,421
Mar 3, 2025	111.14	111.15	111.13	111.14	111.14	0.02%	963,029
Feb 28, 2025	111.11	111.12	111.10	111.12	111.12	0.05%	703,776
Feb 27, 2025	111.07	111.08	111.07	111.07	111.07	0.01%	569,535
Feb 26, 2025	111.06	111.08	111.05	111.06	111.06	0.02%	677,965
Feb 25, 2025	111.04	111.05	111.04	111.04	111.04	0.01%	784,946
Feb 24, 2025	111.05	111.05	111.02	111.03	111.03	0.01%	1,080,291
Feb 21, 2025	111.04	111.05	111.02	111.02	111.02	0.01%	852,242
Feb 20, 2025	111.02	111.02	110.99	111.01	111.01	0.03%	722,546
Feb 19, 2025	110.99	110.99	110.98	110.98	110.98	0.01%	719,766
Feb 18, 2025	110.97	110.98	110.95	110.97	110.97	-	897,538
Feb 14, 2025	110.93	110.97	110.93	110.97	110.97	0.05%	642,881
Feb 13, 2025	110.92	110.92	110.88	110.91	110.91	0.02%	944,017
Feb 12, 2025	110.90	110.90	110.88	110.89	110.89	-	442,941
Feb 11, 2025	110.87	110.89	110.86	110.89	110.89	0.05%	524,662
Feb 10, 2025	110.86	110.87	110.83	110.84	110.84	-0.01%	773,783
Feb 7, 2025	110.84	110.86	110.84	110.85	110.85	0.03%	497,148
Feb 6, 2025	110.81	110.82	110.81	110.82	110.82	0.03%	414,422
Feb 5, 2025	110.80	110.81	110.79	110.79	110.79	-	559,862
Feb 4, 2025	110.79	110.82	110.79	110.79	110.79	0.02%	757,371
Feb 3, 2025	110.79	110.79	110.77	110.77	110.77	-	913,592
Jan 31, 2025	110.76	110.77	110.74	110.77	110.77	0.05%	869,651
Jan 30, 2025	110.71	110.73	110.71	110.72	110.72	0.02%	1,122,805
Jan 29, 2025	110.70	110.72	110.70	110.70	110.70	-	755,947
Jan 28, 2025	110.68	110.71	110.68	110.70	110.70	0.03%	662,196
Jan 27, 2025	110.67	110.68	110.65	110.67	110.67	-	711,336
Jan 24, 2025	110.66	110.67	110.65	110.67	110.67	0.05%	544,129
Jan 23, 2025	110.65	110.65	110.61	110.62	110.62	0.02%	731,980
Jan 22, 2025	110.60	110.61	110.59	110.60	110.60	0.02%	628,842
Jan 21, 2025	110.60	110.61	110.58	110.58	110.58	-	854,714
Jan 17, 2025	110.55	110.59	110.55	110.58	110.58	0.05%	1,053,609
Jan 16, 2025	110.53	110.53	110.51	110.52	110.52	0.02%	542,703

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.