Alpha Architect Tail Risk ETF (CAOS)
BATS: CAOS · Real-Time Price · USD
87.41
-0.39 (-0.45%)
Dec 20, 2024, 3:50 PM EST - Market closed
CAOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 86.47 | 86.51 | 86.41 | 86.51 | 86.51 | 0.03% | 9,083 |
| Sep 25, 2024 | 86.45 | 86.48 | 86.44 | 86.48 | 86.48 | 0.01% | 13,590 |
| Sep 24, 2024 | 86.43 | 86.52 | 86.39 | 86.47 | 86.47 | 0.05% | 44,759 |
| Sep 23, 2024 | 86.41 | 86.47 | 86.41 | 86.43 | 86.43 | - | 8,768 |
| Sep 20, 2024 | 86.48 | 86.48 | 86.43 | 86.43 | 86.43 | -0.06% | 5,951 |
| Sep 19, 2024 | 86.40 | 86.49 | 86.40 | 86.48 | 86.48 | -0.10% | 10,314 |
| Sep 18, 2024 | 86.50 | 86.57 | 86.42 | 86.57 | 86.57 | 0.16% | 9,282 |
| Sep 17, 2024 | 86.42 | 86.46 | 86.40 | 86.43 | 86.43 | -0.02% | 6,873 |
| Sep 16, 2024 | 86.37 | 86.45 | 86.33 | 86.45 | 86.45 | 0.09% | 5,980 |
| Sep 13, 2024 | 86.39 | 86.39 | 86.30 | 86.37 | 86.37 | -0.01% | 4,497 |
| Sep 12, 2024 | 86.19 | 86.38 | 86.19 | 86.38 | 86.38 | 0.10% | 3,525 |
| Sep 11, 2024 | 86.04 | 86.29 | 85.90 | 86.29 | 86.29 | 0.23% | 2,473 |
| Sep 10, 2024 | 86.02 | 86.14 | 86.00 | 86.10 | 86.10 | 0.07% | 4,068 |
| Sep 9, 2024 | 86.08 | 86.08 | 86.04 | 86.04 | 86.04 | -0.09% | 4,405 |
| Sep 6, 2024 | 86.04 | 86.26 | 86.04 | 86.11 | 86.11 | 0.16% | 3,145 |
| Sep 5, 2024 | 86.05 | 86.05 | 85.98 | 85.98 | 85.98 | -0.13% | 3,578 |
| Sep 4, 2024 | 86.05 | 86.13 | 86.05 | 86.10 | 86.10 | 0.09% | 4,190 |
| Sep 3, 2024 | 85.74 | 86.01 | 85.74 | 86.01 | 86.01 | 0.25% | 2,787 |
| Aug 30, 2024 | 85.83 | 85.85 | 85.73 | 85.80 | 85.80 | 0.03% | 35,095 |
| Aug 29, 2024 | 85.81 | 85.81 | 85.72 | 85.77 | 85.77 | -0.03% | 3,894 |
| Aug 28, 2024 | 85.75 | 85.80 | 85.75 | 85.80 | 85.80 | 0.08% | 1,339 |
| Aug 27, 2024 | 85.79 | 85.79 | 85.71 | 85.73 | 85.73 | -0.07% | 15,162 |
| Aug 26, 2024 | 85.79 | 85.81 | 85.75 | 85.79 | 85.79 | 0.03% | 6,920 |
| Aug 23, 2024 | 85.81 | 85.84 | 85.76 | 85.77 | 85.77 | -0.04% | 3,034 |
| Aug 22, 2024 | 85.74 | 85.83 | 85.74 | 85.80 | 85.80 | 0.06% | 1,615 |
| Aug 21, 2024 | 85.80 | 86.00 | 85.69 | 85.75 | 85.75 | -0.01% | 54,692 |
| Aug 20, 2024 | 85.74 | 85.78 | 85.71 | 85.76 | 85.76 | 0.05% | 3,872 |
| Aug 19, 2024 | 85.72 | 85.75 | 85.71 | 85.71 | 85.71 | - | 3,747 |
| Aug 16, 2024 | 85.79 | 85.79 | 85.71 | 85.71 | 85.71 | 0.01% | 5,438 |
| Aug 15, 2024 | 85.76 | 85.76 | 85.64 | 85.70 | 85.70 | 0.07% | 5,690 |
| Aug 14, 2024 | 85.50 | 85.70 | 85.50 | 85.65 | 85.65 | 0.01% | 21,898 |
| Aug 13, 2024 | 85.45 | 85.73 | 85.45 | 85.64 | 85.64 | 0.02% | 30,827 |
| Aug 12, 2024 | 85.42 | 85.62 | 85.42 | 85.62 | 85.62 | 0.15% | 20,311 |
| Aug 9, 2024 | 85.85 | 86.08 | 85.48 | 85.49 | 85.49 | -0.58% | 14,848 |
| Aug 8, 2024 | 85.88 | 86.93 | 85.86 | 85.99 | 85.99 | -0.23% | 133,493 |
| Aug 7, 2024 | 85.83 | 86.30 | 85.62 | 86.19 | 86.19 | 0.22% | 87,141 |
| Aug 6, 2024 | 86.53 | 86.53 | 85.69 | 86.00 | 86.00 | -1.48% | 15,367 |
| Aug 5, 2024 | 93.92 | 93.93 | 86.14 | 87.30 | 87.30 | 1.95% | 205,374 |
| Aug 2, 2024 | 85.40 | 86.09 | 85.28 | 85.63 | 85.63 | 0.30% | 11,623 |
| Aug 1, 2024 | 85.59 | 85.59 | 85.33 | 85.38 | 85.38 | -0.12% | 27,248 |