Skip to main content
logo
Alpha Architect 1-3 Month Box ETF (BOXX)
BATS: BOXX · Real-Time Price · USD
115.85
-0.02 (-0.02%)
At close: Mar 4, 2026, 4:00 PM EST
115.86
+0.01 (0.01%)
Pre-market: Mar 5, 2026, 5:34 AM EST

BOXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026115.86115.87115.85115.85115.85-0.02%96,711
Mar 3, 2026115.85115.87115.84115.87115.870.03%59,669
Mar 2, 2026115.84115.87115.82115.84115.840.01%1,897,534
Feb 27, 2026115.80115.84115.80115.83115.830.03%57,859
Feb 26, 2026115.79115.81115.77115.79115.790.01%137,310
Feb 25, 2026115.78115.80115.78115.78115.780.02%79,294
Feb 24, 2026115.76115.77115.76115.76115.760.01%57,933
Feb 23, 2026115.75115.76115.75115.75115.75-35,980
Feb 20, 2026115.74115.75115.73115.75115.750.02%73,354
Feb 19, 2026115.73115.73115.69115.73115.730.02%1,569,270
Feb 18, 2026115.74115.75115.69115.71115.71-0.02%1,395,797
Feb 17, 2026115.71115.75115.70115.73115.730.03%2,108,244
Feb 13, 2026115.64115.70115.63115.69115.690.08%1,573,314
Feb 12, 2026115.64115.64115.58115.60115.600.01%1,480,464
Feb 11, 2026115.58115.60115.58115.59115.590.03%1,178,335
Feb 10, 2026115.62115.62115.56115.56115.56-0.03%1,656,142
Feb 9, 2026115.60115.61115.58115.59115.590.01%2,017,871
Feb 6, 2026115.52115.58115.52115.58115.580.07%2,038,298
Feb 5, 2026115.53115.53115.50115.50115.50-0.02%3,177,807
Feb 4, 2026115.51115.52115.50115.52115.520.01%1,512,952
Feb 3, 2026115.51115.52115.49115.51115.510.03%2,381,123
Feb 2, 2026115.47115.50115.46115.48115.480.03%1,934,938
Jan 30, 2026115.45115.49115.45115.45115.450.02%4,334,920
Jan 29, 2026115.44115.45115.43115.43115.43-0.01%1,978,385
Jan 28, 2026115.45115.47115.44115.44115.440.01%1,940,872
Jan 27, 2026115.44115.45115.43115.43115.43-0.01%1,931,598
Jan 26, 2026115.43115.45115.42115.44115.440.03%2,030,287
Jan 23, 2026115.42115.44115.41115.41115.41-1,963,609
Jan 22, 2026115.40115.41115.36115.41115.410.02%2,450,085
Jan 21, 2026115.37115.39115.37115.39115.390.03%2,430,983
Jan 20, 2026115.33115.37115.32115.36115.360.03%2,817,482
Jan 16, 2026115.33115.33115.31115.32115.320.02%1,772,771
Jan 15, 2026115.32115.33115.27115.30115.30-1,987,427
Jan 14, 2026115.29115.31115.28115.30115.300.02%1,763,054
Jan 13, 2026115.28115.28115.27115.28115.280.02%1,622,607
Jan 12, 2026115.27115.29115.25115.26115.26-1,653,827
Jan 9, 2026115.25115.27115.23115.26115.260.03%1,996,478
Jan 8, 2026115.21115.22115.20115.22115.220.04%1,344,187
Jan 7, 2026115.19115.20115.17115.17115.170.01%2,267,890
Jan 6, 2026115.17115.18115.16115.16115.160.03%1,593,603
Jan 5, 2026115.17115.17115.13115.13115.13-2,777,420
Jan 2, 2026115.11115.15115.11115.13115.130.03%3,386,888
Dec 31, 2025115.08115.10115.06115.10115.100.05%1,940,562
Dec 30, 2025115.09115.10115.04115.04115.04-0.02%3,253,716
Dec 29, 2025115.06115.07115.05115.06115.060.03%2,051,627
Dec 26, 2025115.02115.04115.02115.03115.030.05%1,962,783
Dec 24, 2025115.00115.01114.97114.97114.97-2,039,532
Dec 23, 2025114.96114.98114.95114.97114.970.03%1,937,157
Dec 22, 2025114.91114.93114.91114.93114.930.03%1,865,938
Dec 19, 2025114.88114.90114.87114.90114.900.04%2,013,258