Alpha Architect Tail Risk ETF (CAOS)
BATS: CAOS · Real-Time Price · USD
87.91
-0.08 (-0.09%)
Mar 24, 2025, 4:00 PM EST - Market closed
CAOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |