Alpha Architect 1-3 Month Box ETF (BOXX)
BATS: BOXX · Real-Time Price · USD
111.85
-0.02 (-0.02%)
At close: Apr 28, 2025, 4:00 PM
111.89
+0.04 (0.04%)
Pre-market: Apr 29, 2025, 5:06 AM EDT
BOXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 111.89 | 111.89 | 111.84 | 111.85 | 111.85 | -0.02% | 778,854 |
| Apr 25, 2025 | 111.83 | 111.88 | 111.83 | 111.87 | 111.87 | 0.05% | 783,285 |
| Apr 24, 2025 | 111.80 | 111.84 | 111.80 | 111.81 | 111.81 | 0.01% | 808,307 |
| Apr 23, 2025 | 111.79 | 111.80 | 111.78 | 111.80 | 111.80 | 0.01% | 744,285 |
| Apr 22, 2025 | 111.77 | 111.81 | 111.76 | 111.79 | 111.79 | 0.04% | 885,977 |
| Apr 21, 2025 | 111.79 | 111.80 | 111.74 | 111.74 | 111.74 | -0.01% | 1,018,820 |
| Apr 17, 2025 | 111.77 | 111.77 | 111.73 | 111.75 | 111.75 | 0.02% | 826,998 |
| Apr 16, 2025 | 111.73 | 111.75 | 111.72 | 111.73 | 111.73 | 0.01% | 914,404 |
| Apr 15, 2025 | 111.69 | 111.73 | 111.69 | 111.72 | 111.72 | 0.04% | 1,053,002 |
| Apr 14, 2025 | 111.69 | 111.70 | 111.67 | 111.68 | 111.68 | 0.01% | 850,194 |
| Apr 11, 2025 | 111.62 | 111.67 | 111.62 | 111.67 | 111.67 | 0.06% | 1,759,092 |
| Apr 10, 2025 | 111.61 | 111.61 | 111.53 | 111.60 | 111.60 | - | 1,135,153 |
| Apr 9, 2025 | 111.58 | 111.60 | 111.55 | 111.60 | 111.60 | 0.04% | 1,631,648 |
| Apr 8, 2025 | 111.53 | 111.58 | 111.52 | 111.56 | 111.56 | 0.03% | 1,412,038 |
| Apr 7, 2025 | 111.52 | 111.59 | 111.49 | 111.53 | 111.53 | -0.04% | 2,089,705 |
| Apr 4, 2025 | 111.50 | 111.57 | 111.49 | 111.57 | 111.57 | 0.06% | 1,656,588 |
| Apr 3, 2025 | 111.49 | 111.51 | 111.49 | 111.50 | 111.50 | -0.01% | 1,090,045 |
| Apr 2, 2025 | 111.50 | 111.51 | 111.50 | 111.51 | 111.51 | 0.01% | 572,508 |
| Apr 1, 2025 | 111.51 | 111.51 | 111.50 | 111.50 | 111.50 | 0.01% | 828,956 |
| Mar 31, 2025 | 111.47 | 111.49 | 111.47 | 111.49 | 111.49 | 0.03% | 1,168,444 |
| 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 |