Alpha Architect Tail Risk ETF (CAOS)
BATS: CAOS · Real-Time Price · USD
90.05
-0.03 (-0.03%)
At close: Nov 5, 2025, 4:00 PM EST
90.05
0.00 (0.00%)
After-hours: Nov 5, 2025, 8:00 PM EST
CAOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 90.18 | 90.18 | 89.96 | 90.01 | - | -0.08% | 11,964 |
| Nov 4, 2025 | 89.96 | 90.13 | 89.96 | 90.08 | 90.08 | 0.24% | 81,762 |
| Nov 3, 2025 | 90.00 | 90.11 | 89.86 | 89.86 | 89.86 | -0.18% | 66,478 |
| Oct 31, 2025 | 90.05 | 90.05 | 89.98 | 90.02 | 90.02 | 0.04% | 19,732 |
| Oct 30, 2025 | 89.98 | 90.01 | 89.97 | 89.98 | 89.98 | 0.03% | 19,342 |
| Oct 29, 2025 | 89.98 | 90.02 | 89.94 | 89.95 | 89.95 | -0.02% | 19,263 |
| Oct 28, 2025 | 90.00 | 90.00 | 89.93 | 89.97 | 89.97 | 0.01% | 14,604 |
| Oct 27, 2025 | 90.04 | 90.04 | 89.94 | 89.96 | 89.96 | -0.08% | 24,306 |
| Oct 24, 2025 | 90.04 | 90.04 | 89.98 | 90.03 | 90.03 | -0.03% | 30,986 |
| Oct 23, 2025 | 90.17 | 90.17 | 90.00 | 90.06 | 90.06 | -0.04% | 15,353 |
| Oct 22, 2025 | 90.07 | 90.16 | 89.97 | 90.10 | 90.10 | 0.10% | 38,291 |
| Oct 21, 2025 | 90.09 | 90.09 | 89.97 | 90.01 | 90.01 | -0.10% | 16,365 |
| Oct 20, 2025 | 90.24 | 90.24 | 90.01 | 90.10 | 90.10 | -0.22% | 26,254 |
| Oct 17, 2025 | 90.14 | 90.33 | 90.04 | 90.30 | 90.30 | 0.16% | 34,150 |
| Oct 16, 2025 | 90.08 | 90.16 | 90.01 | 90.16 | 90.16 | 0.18% | 72,007 |
| Oct 15, 2025 | 89.87 | 90.01 | 89.87 | 90.00 | 90.00 | 0.07% | 25,700 |
| Oct 14, 2025 | 89.85 | 89.95 | 89.79 | 89.94 | 89.94 | 0.08% | 17,617 |
| Oct 13, 2025 | 90.07 | 90.07 | 89.77 | 89.87 | 89.87 | -0.08% | 25,125 |
| Oct 10, 2025 | 89.58 | 89.94 | 89.52 | 89.94 | 89.94 | 0.37% | 31,189 |
| Oct 9, 2025 | 89.54 | 89.64 | 89.54 | 89.61 | 89.61 | 0.03% | 18,467 |
| Oct 8, 2025 | 89.58 | 89.94 | 89.51 | 89.59 | 89.59 | -0.03% | 18,114 |
| Oct 7, 2025 | 89.53 | 89.62 | 89.51 | 89.61 | 89.61 | 0.06% | 14,271 |
| Oct 6, 2025 | 89.65 | 89.65 | 89.53 | 89.56 | 89.56 | -0.03% | 36,244 |
| Oct 3, 2025 | 89.53 | 89.60 | 89.53 | 89.59 | 89.59 | 0.04% | 93,206 |
| Oct 2, 2025 | 89.51 | 89.55 | 89.51 | 89.55 | 89.55 | 0.01% | 38,032 |
| Oct 1, 2025 | 89.46 | 89.63 | 89.46 | 89.54 | 89.54 | 0.01% | 28,067 |
| Sep 30, 2025 | 89.57 | 89.58 | 89.51 | 89.53 | 89.53 | -0.03% | 24,222 |
| Sep 29, 2025 | 89.46 | 89.59 | 89.46 | 89.56 | 89.56 | 0.02% | 18,750 |
| Sep 26, 2025 | 89.64 | 89.64 | 89.48 | 89.54 | 89.54 | -0.03% | 18,207 |
| Sep 25, 2025 | 89.85 | 89.85 | 89.50 | 89.57 | 89.57 | 0.03% | 16,231 |
| Sep 24, 2025 | 89.55 | 89.59 | 89.54 | 89.55 | 89.55 | -0.03% | 17,552 |
| Sep 23, 2025 | 89.52 | 89.60 | 89.52 | 89.57 | 89.57 | 0.03% | 25,401 |
| Sep 22, 2025 | 89.53 | 89.57 | 89.48 | 89.54 | 89.54 | 0.01% | 28,821 |
| Sep 19, 2025 | 89.42 | 89.56 | 89.42 | 89.53 | 89.53 | 0.01% | 24,765 |
| Sep 18, 2025 | 89.56 | 89.56 | 89.44 | 89.52 | 89.52 | -0.01% | 39,555 |
| Sep 17, 2025 | 89.62 | 89.62 | 89.50 | 89.53 | 89.53 | -0.01% | 30,447 |
| Sep 16, 2025 | 89.57 | 89.58 | 89.50 | 89.53 | 89.53 | -0.01% | 17,978 |
| Sep 15, 2025 | 89.56 | 89.56 | 89.46 | 89.54 | 89.54 | -0.02% | 37,261 |
| Sep 12, 2025 | 89.57 | 89.57 | 89.46 | 89.56 | 89.56 | 0.05% | 76,600 |
| Sep 11, 2025 | 89.55 | 89.56 | 89.45 | 89.52 | 89.52 | -0.06% | 34,238 |
| Sep 10, 2025 | 89.56 | 89.58 | 89.52 | 89.57 | 89.57 | - | 20,234 |
| Sep 9, 2025 | 89.57 | 89.60 | 89.47 | 89.57 | 89.57 | -0.01% | 20,908 |
| Sep 8, 2025 | 89.77 | 89.77 | 89.33 | 89.58 | 89.58 | -0.03% | 18,879 |
| Sep 5, 2025 | 89.58 | 89.61 | 89.34 | 89.61 | 89.61 | 0.17% | 124,920 |
| Sep 4, 2025 | 89.34 | 89.49 | 89.34 | 89.46 | 89.46 | 0.17% | 65,508 |
| Sep 3, 2025 | 89.37 | 89.38 | 89.24 | 89.30 | 89.30 | -0.03% | 18,451 |
| Sep 2, 2025 | 89.25 | 89.33 | 89.25 | 89.33 | 89.33 | -0.19% | 17,886 |
| Aug 29, 2025 | 89.38 | 89.61 | 89.28 | 89.50 | 89.50 | 0.07% | 16,209 |
| Aug 28, 2025 | 89.30 | 89.44 | 89.27 | 89.44 | 89.44 | 0.04% | 24,453 |
| Aug 27, 2025 | 89.40 | 89.68 | 89.29 | 89.40 | 89.40 | 0.07% | 22,089 |