Skip to main content
Alpha Architect 1-3 Month Box ETF (BOXX)
BATS: BOXX · Real-Time Price · USD
109.65
+0.01 (0.01%)
Nov 21, 2024, 3:34 PM EST - Market open

BOXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 23, 2024108.34108.37108.34108.37108.370.06%584,630
Aug 22, 2024108.29108.32108.29108.30108.30-254,364
Aug 21, 2024108.31108.31108.28108.30108.300.05%259,286
Aug 20, 2024108.27108.30108.24108.25108.25-0.02%468,680
Aug 19, 2024108.27108.29108.26108.27108.270.02%510,246
Aug 16, 2024108.23108.27108.23108.25108.250.04%601,044
Aug 15, 2024108.19108.21108.18108.21108.210.03%678,191
Aug 14, 2024108.15108.19108.15108.18108.180.03%659,476
Aug 13, 2024108.21108.21108.14108.15108.15-0.26%479,011
Aug 12, 2024108.48108.48108.43108.43108.14-473,916
Aug 9, 2024108.37108.44108.37108.43108.140.04%400,691
Aug 8, 2024108.35108.39108.35108.39108.100.03%336,626
Aug 7, 2024108.31108.37108.31108.35108.060.03%527,014
Aug 6, 2024108.30108.32108.25108.32108.03-668,989
Aug 5, 2024108.26108.35107.23108.32108.030.01%2,611,085
Aug 2, 2024108.38108.38108.30108.31108.020.01%513,970
Aug 1, 2024108.31108.32108.29108.30108.01-488,452
Jul 31, 2024108.29108.31108.26108.30108.010.01%737,030
Jul 30, 2024108.27108.29108.27108.29108.000.02%461,848
Jul 29, 2024108.27108.28108.23108.27107.980.01%445,243
Jul 26, 2024108.23108.27108.23108.26107.970.06%630,814
Jul 25, 2024108.20108.20108.19108.19107.90-370,181
Jul 24, 2024108.20108.21108.18108.19107.90-625,040
Jul 23, 2024108.17108.19108.17108.19107.900.02%546,142
Jul 22, 2024108.16108.17108.14108.17107.880.02%471,385
Jul 19, 2024108.15108.15108.11108.15107.860.05%341,648
Jul 18, 2024108.07108.10108.06108.10107.810.04%398,927
Jul 17, 2024108.07108.08108.05108.06107.77-659,383
Jul 16, 2024108.08108.09108.06108.06107.770.01%734,926
Jul 15, 2024108.06108.06108.04108.05107.760.02%492,945
Jul 12, 2024108.03108.03108.00108.03107.740.05%470,706
Jul 11, 2024107.99107.99107.97107.98107.690.05%493,330
Jul 10, 2024107.97107.99107.93107.93107.64-0.02%812,135
Jul 9, 2024107.96107.97107.95107.95107.660.01%758,658
Jul 8, 2024107.95107.95107.92107.94107.650.02%489,936
Jul 5, 2024107.93107.93107.89107.92107.630.05%298,371
Jul 3, 2024107.85107.88107.85107.87107.580.05%322,681
Jul 2, 2024107.85107.85107.81107.82107.53-0.01%1,040,610