Alpha Architect 1-3 Month Box ETF (BOXX)
BATS: BOXX · Real-Time Price · USD
114.16
+0.01 (0.01%)
At close: Oct 29, 2025, 4:00 PM EDT
114.15
-0.01 (-0.01%)
After-hours: Oct 29, 2025, 4:50 PM EDT
BOXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 114.17 | 114.18 | 114.16 | 114.17 | - | 0.02% | 869,843 |
| Oct 28, 2025 | 114.14 | 114.17 | 114.14 | 114.15 | 114.15 | 0.02% | 1,052,839 |
| Oct 27, 2025 | 114.14 | 114.16 | 114.13 | 114.13 | 114.13 | -0.01% | 1,557,736 |
| Oct 24, 2025 | 114.13 | 114.14 | 114.13 | 114.14 | 114.14 | 0.02% | 1,067,372 |
| Oct 23, 2025 | 114.11 | 114.12 | 114.11 | 114.12 | 114.12 | 0.04% | 1,425,732 |
| Oct 22, 2025 | 114.10 | 114.11 | 114.08 | 114.08 | 114.08 | -0.01% | 977,273 |
| Oct 21, 2025 | 114.10 | 114.10 | 114.08 | 114.09 | 114.09 | - | 876,701 |
| Oct 20, 2025 | 114.10 | 114.10 | 114.07 | 114.09 | 114.09 | 0.03% | 1,318,714 |
| Oct 17, 2025 | 114.06 | 114.08 | 114.05 | 114.06 | 114.06 | 0.03% | 989,596 |
| Oct 16, 2025 | 114.01 | 114.04 | 114.01 | 114.03 | 114.03 | 0.03% | 698,613 |
| Oct 15, 2025 | 114.00 | 114.01 | 113.99 | 114.00 | 114.00 | 0.02% | 645,559 |
| Oct 14, 2025 | 113.99 | 114.00 | 113.98 | 113.98 | 113.98 | - | 706,074 |
| Oct 13, 2025 | 113.97 | 113.99 | 113.97 | 113.98 | 113.98 | -0.01% | 1,204,411 |
| Oct 10, 2025 | 113.97 | 113.99 | 113.97 | 113.99 | 113.99 | 0.05% | 1,169,091 |
| Oct 9, 2025 | 113.95 | 113.95 | 113.93 | 113.93 | 113.93 | - | 813,775 |
| Oct 8, 2025 | 113.93 | 113.94 | 113.92 | 113.93 | 113.93 | 0.01% | 1,049,116 |
| 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 |