Alpha Architect Tail Risk ETF (CAOS)
BATS: CAOS · Real-Time Price · USD
88.83
-0.03 (-0.03%)
Jun 6, 2025, 4:00 PM - Market closed

CAOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202588.7888.8688.7588.8388.83-0.03%22,447
Jun 5, 202588.8388.9088.7688.8688.860.03%178,943
Jun 4, 202588.7788.8388.7488.8388.83-0.01%7,764
Jun 3, 202588.8288.8488.7488.8488.840.03%34,134
Jun 2, 202589.0289.0288.7788.8188.810.06%21,012
May 30, 202588.5888.8488.4688.7688.760.15%18,023
May 29, 202588.6588.6588.5588.6388.630.03%49,861
May 28, 202588.7088.7088.5888.6088.60-0.10%14,823
May 27, 202588.6188.6988.4488.6988.690.19%13,859
May 23, 202588.4888.8688.4488.5288.520.01%18,307
May 22, 202588.5688.5688.4688.5188.51-0.02%24,464
May 21, 202588.4788.5388.4188.5388.530.06%34,102
May 20, 202588.3988.4888.3588.4888.480.08%137,223
May 19, 202588.3688.4988.2988.4188.41-0.01%39,436
May 16, 202588.4188.4488.3288.4288.420.23%18,361
May 15, 202588.3088.4788.2088.2288.22-0.16%61,450
May 14, 202588.3088.4088.3088.3688.360.10%7,722
May 13, 202588.2688.3788.2688.2788.27-0.03%14,533
May 12, 202588.2788.3988.2088.3088.300.11%10,827
May 9, 202588.5988.5988.2088.2088.20-0.37%24,065
May 8, 202588.5888.5888.4488.5388.53-0.08%27,591
May 7, 202588.7790.4988.5088.6088.60-25,667
May 6, 202588.5188.6588.5188.6088.600.10%27,690
May 5, 202588.8788.8788.4188.5188.51-0.02%42,464
May 2, 202588.4588.6488.2788.5388.53-0.06%31,957
May 1, 202588.6288.6788.4788.5888.58-0.05%23,564
Apr 30, 202588.8588.8688.5388.6288.620.06%26,144
Apr 29, 202588.7588.7588.5288.5788.57-0.01%43,444
Apr 28, 202588.7088.7788.5888.5888.58-0.17%21,490
Apr 25, 202588.9188.9188.6488.7388.730.07%23,426
Apr 24, 202588.7888.8588.5588.6788.67-0.14%18,227
Apr 23, 202588.8688.9688.6688.7988.79-0.37%26,240
Apr 22, 202589.1589.3288.9789.1289.12-0.32%25,726
Apr 21, 202589.1489.6589.1489.4189.410.09%53,598
Apr 17, 202589.3089.3889.1789.3389.33-0.20%16,647
Apr 16, 202589.1689.6889.1489.5189.510.37%18,379
Apr 15, 202589.2489.2688.9789.1889.180.06%24,852
Apr 14, 202589.4389.7988.8589.1389.13-0.72%96,632
Apr 11, 202590.3490.7889.7889.7889.78-0.58%24,702
Apr 10, 202589.3691.6689.0590.3090.301.76%40,579
Apr 9, 202591.3091.4988.7488.7488.74-3.01%70,147
Apr 8, 202589.6292.1189.2091.4991.491.11%56,774
Apr 7, 202590.7191.9589.2090.4990.490.07%120,888
Apr 4, 202589.2290.4389.1790.4390.431.97%57,314
Apr 3, 202588.4688.6888.3288.6888.680.84%190,484
Apr 2, 202588.0088.0387.8987.9487.94-0.11%8,920
Apr 1, 202587.9088.0587.9088.0488.040.10%13,536
Mar 31, 202588.2288.2287.9487.9587.95-0.19%8,236
Mar 28, 202588.1588.3387.8988.1288.12-0.05%39,939
Mar 27, 202588.1388.1687.9788.1688.160.22%4,921