Alpha Architect 1-3 Month Box ETF (BOXX)

BOXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	112.43	112.44	112.43	112.43	112.43	0.01%	725,271
Jun 10, 2025	112.41	112.44	112.40	112.42	112.42	0.03%	1,092,759
Jun 9, 2025	112.42	112.42	112.39	112.39	112.39	-0.01%	857,550
Jun 6, 2025	112.36	112.40	112.36	112.40	112.40	0.04%	689,400
Jun 5, 2025	112.36	112.36	112.34	112.35	112.35	0.01%	693,183
Jun 4, 2025	112.35	112.35	112.33	112.34	112.34	0.02%	800,677
Jun 3, 2025	112.36	112.37	112.32	112.32	112.32	-0.01%	930,879
Jun 2, 2025	112.34	112.35	112.33	112.33	112.33	0.01%	885,178
May 30, 2025	112.32	112.32	112.31	112.32	112.32	0.04%	999,669
May 29, 2025	112.27	112.28	112.27	112.28	112.28	0.02%	1,128,517
May 28, 2025	112.25	112.26	112.25	112.26	112.26	0.02%	843,970
May 27, 2025	112.26	112.26	112.24	112.24	112.24	0.02%	820,198
May 23, 2025	112.19	112.23	112.19	112.22	112.22	0.04%	849,601
May 22, 2025	112.19	112.19	112.17	112.17	112.17	0.01%	678,111
May 21, 2025	112.17	112.17	112.15	112.16	112.16	0.02%	935,079
May 20, 2025	112.13	112.15	112.12	112.14	112.14	0.01%	721,096
May 19, 2025	112.12	112.13	112.11	112.13	112.13	0.02%	725,164
May 16, 2025	112.13	112.13	112.11	112.11	112.11	0.02%	850,917
May 15, 2025	112.10	112.10	112.08	112.09	112.09	0.01%	1,007,745
May 14, 2025	112.09	112.10	112.08	112.08	112.08	0.01%	851,057
May 13, 2025	112.07	112.08	112.06	112.07	112.07	0.03%	981,409
May 12, 2025	112.07	112.08	112.03	112.04	112.04	-0.02%	971,068
May 9, 2025	112.04	112.06	112.02	112.06	112.06	0.05%	868,851
May 8, 2025	112.00	112.02	111.99	112.00	112.00	0.02%	795,390
May 7, 2025	112.00	112.01	111.98	111.98	111.98	-0.02%	561,887
May 6, 2025	111.97	112.00	111.97	112.00	112.00	0.04%	558,635
May 5, 2025	111.97	111.97	111.94	111.96	111.96	0.03%	619,777
May 2, 2025	111.93	111.94	111.92	111.93	111.93	0.04%	782,688
May 1, 2025	111.90	111.91	111.88	111.89	111.89	-0.02%	1,091,590
Apr 30, 2025	111.88	111.91	111.86	111.91	111.91	0.04%	1,063,429
Apr 29, 2025	111.86	111.88	111.86	111.86	111.86	0.01%	736,498
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

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.