Alpha Architect Tail Risk ETF (CAOS)
BATS: CAOS · Real-Time Price · USD
89.31
-0.20 (-0.22%)
Apr 17, 2025, 4:00 PM EDT - Market closed
CAOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 89.30 | 89.38 | 89.17 | 89.33 | 89.33 | -0.20% | 16,647 |
| Apr 16, 2025 | 89.16 | 89.68 | 89.14 | 89.51 | 89.51 | 0.37% | 18,379 |
| Apr 15, 2025 | 89.24 | 89.26 | 88.97 | 89.18 | 89.18 | 0.06% | 24,852 |
| Apr 14, 2025 | 89.43 | 89.79 | 88.85 | 89.13 | 89.13 | -0.72% | 96,632 |
| Apr 11, 2025 | 90.34 | 90.78 | 89.78 | 89.78 | 89.78 | -0.58% | 24,702 |
| Apr 10, 2025 | 89.36 | 91.66 | 89.05 | 90.30 | 90.30 | 1.76% | 40,579 |
| Apr 9, 2025 | 91.30 | 91.49 | 88.74 | 88.74 | 88.74 | -3.01% | 70,147 |
| Apr 8, 2025 | 89.62 | 92.11 | 89.20 | 91.49 | 91.49 | 1.11% | 56,774 |
| Apr 7, 2025 | 90.71 | 91.95 | 89.20 | 90.49 | 90.49 | 0.07% | 120,888 |
| Apr 4, 2025 | 89.22 | 90.43 | 89.17 | 90.43 | 90.43 | 1.97% | 57,314 |
| Apr 3, 2025 | 88.46 | 88.68 | 88.32 | 88.68 | 88.68 | 0.84% | 190,484 |
| Apr 2, 2025 | 88.00 | 88.03 | 87.89 | 87.94 | 87.94 | -0.11% | 8,920 |
| Apr 1, 2025 | 87.90 | 88.05 | 87.90 | 88.04 | 88.04 | 0.10% | 13,536 |
| Mar 31, 2025 | 88.22 | 88.22 | 87.94 | 87.95 | 87.95 | -0.19% | 8,236 |
| Mar 28, 2025 | 88.15 | 88.33 | 87.89 | 88.12 | 88.12 | -0.05% | 39,939 |
| Mar 27, 2025 | 88.13 | 88.16 | 87.97 | 88.16 | 88.16 | 0.22% | 4,921 |
| Mar 26, 2025 | 88.02 | 88.12 | 87.97 | 87.97 | 87.97 | -0.05% | 39,562 |
| Mar 25, 2025 | 87.94 | 88.05 | 87.94 | 88.02 | 88.02 | 0.12% | 5,096 |
| Mar 24, 2025 | 87.87 | 88.06 | 87.87 | 87.91 | 87.91 | -0.09% | 23,761 |
| Mar 21, 2025 | 87.90 | 87.99 | 87.87 | 87.99 | 87.99 | 0.10% | 11,948 |
| Mar 20, 2025 | 87.94 | 88.01 | 87.90 | 87.91 | 87.91 | -0.14% | 35,370 |
| Mar 19, 2025 | 87.92 | 88.07 | 87.85 | 88.03 | 88.03 | 0.14% | 11,357 |
| Mar 18, 2025 | 87.85 | 87.92 | 87.80 | 87.91 | 87.91 | -0.02% | 24,231 |
| Mar 17, 2025 | 87.89 | 87.95 | 87.85 | 87.93 | 87.93 | -0.02% | 5,524 |
| Mar 14, 2025 | 87.87 | 87.94 | 87.83 | 87.94 | 87.94 | 0.16% | 10,838 |
| Mar 13, 2025 | 87.74 | 87.90 | 87.73 | 87.80 | 87.80 | -0.01% | 13,206 |
| Mar 12, 2025 | 87.91 | 87.92 | 87.77 | 87.81 | 87.81 | -0.18% | 54,984 |
| Mar 11, 2025 | 88.07 | 88.07 | 87.87 | 87.97 | 87.97 | -0.07% | 105,438 |
| Mar 10, 2025 | 87.96 | 88.09 | 87.92 | 88.04 | 88.04 | 0.18% | 25,081 |
| Mar 7, 2025 | 87.92 | 87.98 | 87.86 | 87.87 | 87.87 | -0.04% | 8,238 |
| Mar 6, 2025 | 87.84 | 87.94 | 87.84 | 87.91 | 87.91 | 0.09% | 11,046 |
| Mar 5, 2025 | 87.88 | 87.91 | 87.79 | 87.83 | 87.83 | -0.10% | 15,026 |
| Mar 4, 2025 | 87.94 | 88.01 | 87.84 | 87.92 | 87.92 | 0.02% | 29,884 |
| Mar 3, 2025 | 87.74 | 87.90 | 87.74 | 87.90 | 87.90 | 0.14% | 24,939 |
| Feb 28, 2025 | 87.81 | 87.85 | 87.76 | 87.78 | 87.78 | - | 19,036 |
| Feb 27, 2025 | 87.79 | 87.79 | 87.74 | 87.78 | 87.78 | -0.01% | 7,306 |
| Feb 26, 2025 | 87.83 | 87.84 | 87.76 | 87.79 | 87.79 | -0.01% | 12,599 |
| Feb 25, 2025 | 87.89 | 87.95 | 87.78 | 87.79 | 87.79 | -0.05% | 29,543 |
| Feb 24, 2025 | 87.99 | 87.99 | 87.82 | 87.83 | 87.83 | -0.08% | 12,410 |
| Feb 21, 2025 | 87.70 | 87.91 | 87.70 | 87.90 | 87.90 | 0.09% | 35,793 |
| Feb 20, 2025 | 87.82 | 87.84 | 87.81 | 87.82 | 87.82 | 0.01% | 30,383 |
| Feb 19, 2025 | 87.84 | 87.84 | 87.77 | 87.81 | 87.81 | - | 5,533 |
| Feb 18, 2025 | 87.83 | 87.83 | 87.77 | 87.81 | 87.81 | -0.01% | 26,293 |
| Feb 14, 2025 | 87.75 | 87.82 | 87.75 | 87.82 | 87.82 | 0.05% | 15,247 |
| Feb 13, 2025 | 87.83 | 87.83 | 87.75 | 87.78 | 87.78 | -0.07% | 9,076 |
| Feb 12, 2025 | 87.74 | 87.84 | 87.74 | 87.84 | 87.84 | 0.02% | 14,826 |
| Feb 11, 2025 | 87.82 | 87.82 | 87.72 | 87.82 | 87.82 | 0.01% | 18,316 |
| Feb 10, 2025 | 87.97 | 87.97 | 87.76 | 87.81 | 87.81 | -0.06% | 30,543 |
| Feb 7, 2025 | 87.96 | 87.96 | 87.74 | 87.86 | 87.86 | 0.11% | 16,332 |
| Feb 6, 2025 | 87.75 | 87.76 | 87.68 | 87.76 | 87.76 | 0.04% | 7,255 |