Alpha Architect Tail Risk ETF (CAOS)
BATS: CAOS · Real-Time Price · USD
87.90
+0.08 (0.09%)
Feb 21, 2025, 3:59 PM EST - Market closed
CAOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 87.74 | 87.77 | 87.72 | 87.73 | 87.73 | -0.08% | 13,915 |
| Feb 4, 2025 | 87.77 | 87.81 | 87.72 | 87.80 | 87.80 | 0.02% | 30,467 |
| Feb 3, 2025 | 87.63 | 87.83 | 87.63 | 87.78 | 87.78 | -0.05% | 21,649 |
| Jan 31, 2025 | 87.67 | 87.82 | 87.67 | 87.82 | 87.82 | 0.13% | 18,070 |
| Jan 30, 2025 | 87.65 | 87.76 | 87.45 | 87.71 | 87.71 | -0.06% | 116,643 |
| Jan 29, 2025 | 87.86 | 87.87 | 87.70 | 87.76 | 87.76 | 0.08% | 17,251 |
| Jan 28, 2025 | 87.77 | 87.78 | 87.66 | 87.69 | 87.69 | -0.07% | 4,810 |
| Jan 27, 2025 | 88.11 | 88.11 | 87.73 | 87.75 | 87.75 | 0.06% | 21,938 |
| Jan 24, 2025 | 87.68 | 87.70 | 87.67 | 87.70 | 87.70 | 0.03% | 22,579 |
| Jan 23, 2025 | 87.65 | 87.67 | 87.65 | 87.67 | 87.67 | - | 10,303 |
| Jan 22, 2025 | 87.72 | 87.72 | 87.65 | 87.67 | 87.67 | 0.01% | 36,924 |
| Jan 21, 2025 | 87.71 | 87.71 | 87.59 | 87.66 | 87.66 | -0.01% | 12,148 |
| Jan 17, 2025 | 87.75 | 87.75 | 87.57 | 87.67 | 87.67 | 0.05% | 11,686 |
| Jan 16, 2025 | 87.67 | 87.67 | 87.59 | 87.63 | 87.63 | - | 6,769 |
| Jan 15, 2025 | 87.59 | 87.63 | 87.57 | 87.63 | 87.63 | -0.05% | 4,222 |
| Jan 14, 2025 | 87.76 | 87.76 | 87.63 | 87.67 | 87.67 | -0.02% | 39,370 |
| Jan 13, 2025 | 87.70 | 87.73 | 87.64 | 87.69 | 87.69 | - | 17,839 |
| Jan 10, 2025 | 88.12 | 88.12 | 87.53 | 87.69 | 87.69 | 0.05% | 32,104 |
| Jan 8, 2025 | 87.94 | 87.94 | 87.51 | 87.65 | 87.65 | 0.06% | 11,942 |
| Jan 7, 2025 | 87.61 | 87.66 | 87.50 | 87.60 | 87.60 | 0.03% | 12,352 |
| Jan 6, 2025 | 87.45 | 87.58 | 87.45 | 87.57 | 87.57 | 0.07% | 21,270 |
| Jan 3, 2025 | 87.61 | 87.64 | 87.30 | 87.51 | 87.51 | 0.13% | 33,192 |
| Jan 2, 2025 | 87.35 | 87.54 | 87.35 | 87.40 | 87.40 | -0.16% | 8,725 |
| Dec 31, 2024 | 87.45 | 87.54 | 87.38 | 87.54 | 87.54 | 0.21% | 16,721 |
| Dec 30, 2024 | 87.42 | 87.61 | 87.35 | 87.36 | 87.36 | -0.03% | 27,224 |
| Dec 27, 2024 | 87.35 | 87.50 | 87.35 | 87.39 | 87.39 | 0.03% | 13,262 |
| Dec 26, 2024 | 87.36 | 87.37 | 87.29 | 87.36 | 87.36 | -0.02% | 17,295 |
| Dec 24, 2024 | 87.32 | 87.38 | 87.29 | 87.38 | 87.38 | -0.01% | 18,009 |
| Dec 23, 2024 | 87.67 | 87.67 | 87.30 | 87.39 | 87.39 | -0.02% | 36,458 |
| Dec 20, 2024 | 87.75 | 87.75 | 87.33 | 87.41 | 87.41 | -0.45% | 74,745 |
| Dec 19, 2024 | 87.58 | 87.85 | 87.47 | 87.80 | 87.80 | 0.29% | 61,349 |
| Dec 18, 2024 | 87.18 | 87.57 | 87.18 | 87.54 | 87.54 | 0.42% | 12,426 |
| Dec 17, 2024 | 87.21 | 87.30 | 87.18 | 87.18 | 87.18 | -0.14% | 8,217 |
| Dec 16, 2024 | 87.21 | 87.31 | 87.16 | 87.30 | 87.30 | 0.11% | 13,125 |
| Dec 13, 2024 | 87.25 | 87.27 | 87.17 | 87.20 | 87.20 | -0.02% | 18,175 |
| Dec 12, 2024 | 87.24 | 87.24 | 87.16 | 87.22 | 87.22 | 0.01% | 6,164 |
| Dec 11, 2024 | 87.14 | 87.21 | 87.14 | 87.21 | 87.21 | -0.01% | 6,970 |
| Dec 10, 2024 | 87.19 | 87.22 | 87.15 | 87.22 | 87.22 | -0.01% | 7,728 |
| Dec 9, 2024 | 87.07 | 87.23 | 87.07 | 87.23 | 87.23 | 0.12% | 9,916 |
| Dec 6, 2024 | 87.63 | 87.63 | 87.12 | 87.12 | 87.12 | -0.06% | 15,367 |
| Dec 5, 2024 | 87.15 | 87.21 | 87.10 | 87.17 | 87.17 | 0.02% | 18,416 |
| Dec 4, 2024 | 87.67 | 87.67 | 87.14 | 87.15 | 87.15 | -0.05% | 6,878 |
| Dec 3, 2024 | 87.19 | 87.22 | 87.14 | 87.20 | 87.20 | 0.07% | 9,403 |
| Dec 2, 2024 | 87.07 | 87.17 | 87.05 | 87.13 | 87.13 | -0.06% | 11,983 |
| Nov 29, 2024 | 87.18 | 87.19 | 87.17 | 87.18 | 87.18 | 0.03% | 11,797 |
| Nov 27, 2024 | 87.06 | 87.18 | 87.06 | 87.15 | 87.15 | -0.01% | 5,026 |
| Nov 26, 2024 | 87.18 | 87.18 | 87.04 | 87.16 | 87.16 | -0.01% | 17,262 |
| Nov 25, 2024 | 87.21 | 87.21 | 87.09 | 87.17 | 87.17 | 0.04% | 10,507 |
| Nov 22, 2024 | 87.13 | 87.19 | 87.07 | 87.13 | 87.13 | -0.07% | 12,730 |
| Nov 21, 2024 | 87.12 | 87.20 | 87.10 | 87.19 | 87.19 | 0.07% | 3,985 |
| Nov 20, 2024 | 87.19 | 87.22 | 87.13 | 87.13 | 87.13 | 0.04% | 13,894 |
| Nov 19, 2024 | 88.61 | 88.61 | 87.04 | 87.10 | 87.10 | 0.01% | 5,993 |
| Nov 18, 2024 | 87.06 | 87.12 | 87.01 | 87.09 | 87.09 | -0.12% | 8,429 |
| Nov 15, 2024 | 87.14 | 87.21 | 87.09 | 87.19 | 87.19 | 0.10% | 18,431 |
| Nov 14, 2024 | 87.04 | 87.10 | 86.99 | 87.10 | 87.10 | -0.37% | 4,443 |
| Nov 13, 2024 | 87.20 | 87.42 | 86.99 | 87.42 | 87.42 | 0.43% | 16,225 |
| Nov 12, 2024 | 87.15 | 87.15 | 87.00 | 87.04 | 87.04 | -0.22% | 132,904 |
| Nov 11, 2024 | 87.16 | 87.52 | 87.00 | 87.23 | 87.23 | 0.11% | 7,026 |
| Nov 8, 2024 | 87.51 | 87.51 | 87.03 | 87.13 | 87.13 | -0.02% | 6,234 |
| Nov 7, 2024 | 87.13 | 87.15 | 87.06 | 87.15 | 87.15 | 0.06% | 36,999 |
| Nov 6, 2024 | 87.17 | 87.18 | 87.03 | 87.10 | 87.10 | -0.05% | 11,565 |
| Nov 5, 2024 | 87.10 | 87.16 | 87.02 | 87.14 | 87.14 | 0.10% | 17,159 |
| Nov 4, 2024 | 87.09 | 87.09 | 87.02 | 87.05 | 87.05 | -0.08% | 11,912 |
| Nov 1, 2024 | 87.07 | 87.17 | 87.07 | 87.12 | 87.12 | -0.01% | 19,275 |
| Oct 31, 2024 | 87.11 | 87.14 | 87.01 | 87.13 | 87.13 | 0.13% | 12,355 |
| Oct 30, 2024 | 86.96 | 87.02 | 86.93 | 87.02 | 87.02 | 0.01% | 8,723 |
| Oct 29, 2024 | 86.95 | 87.04 | 86.87 | 87.01 | 87.01 | 0.02% | 28,379 |
| Oct 28, 2024 | 86.90 | 86.99 | 86.90 | 86.99 | 86.99 | -0.07% | 3,817 |
| Oct 25, 2024 | 86.94 | 87.05 | 86.85 | 87.05 | 87.05 | 0.10% | 17,169 |
| Oct 24, 2024 | 86.85 | 86.96 | 86.85 | 86.96 | 86.96 | -0.03% | 22,123 |
| Oct 23, 2024 | 86.78 | 87.01 | 86.78 | 86.99 | 86.99 | 0.08% | 22,053 |
| Oct 22, 2024 | 86.99 | 86.99 | 86.83 | 86.92 | 86.92 | -0.01% | 10,149 |
| Oct 21, 2024 | 86.97 | 86.97 | 86.89 | 86.93 | 86.93 | -0.01% | 16,807 |
| Oct 18, 2024 | 86.95 | 87.00 | 86.87 | 86.94 | 86.94 | -0.01% | 10,796 |
| Oct 17, 2024 | 86.89 | 86.95 | 86.82 | 86.95 | 86.95 | 0.01% | 24,651 |
| Oct 16, 2024 | 86.91 | 86.95 | 86.89 | 86.94 | 86.94 | -0.01% | 7,142 |
| Oct 15, 2024 | 88.45 | 88.45 | 86.82 | 86.95 | 86.95 | 0.05% | 46,790 |
| Oct 14, 2024 | 86.93 | 86.93 | 86.84 | 86.91 | 86.91 | -0.07% | 2,366 |
| Oct 11, 2024 | 86.96 | 86.98 | 86.89 | 86.97 | 86.97 | 0.05% | 16,024 |
| Oct 10, 2024 | 86.90 | 86.93 | 86.88 | 86.93 | 86.93 | 0.05% | 5,346 |
| Oct 9, 2024 | 87.20 | 87.20 | 86.77 | 86.89 | 86.89 | 0.08% | 15,833 |
| Oct 8, 2024 | 86.94 | 87.88 | 86.75 | 86.82 | 86.82 | 0.10% | 104,866 |
| Oct 7, 2024 | 87.73 | 87.73 | 86.62 | 86.74 | 86.74 | 0.08% | 10,280 |
| Oct 4, 2024 | 87.74 | 87.77 | 86.59 | 86.67 | 86.67 | -0.12% | 22,407 |
| Oct 3, 2024 | 86.67 | 87.50 | 86.59 | 86.77 | 86.77 | 0.10% | 28,344 |
| Oct 2, 2024 | 86.60 | 86.68 | 86.54 | 86.68 | 86.68 | 0.03% | 19,256 |
| Oct 1, 2024 | 86.50 | 86.66 | 86.50 | 86.66 | 86.66 | 0.21% | 7,623 |
| Sep 30, 2024 | 86.53 | 86.55 | 86.46 | 86.48 | 86.48 | -0.03% | 5,936 |
| Sep 27, 2024 | 86.47 | 86.51 | 86.46 | 86.50 | 86.50 | -0.01% | 6,415 |