Alpha Architect Tail Risk ETF (CAOS)

CAOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	90.50	90.50	90.40	90.45	90.45	-0.01%	1,621
Aug 17, 2026	90.50	90.50	90.40	90.46	90.46	-0.01%	2,510
Aug 14, 2026	90.42	90.47	90.40	90.47	90.47	0.07%	809
Aug 13, 2026	90.35	90.46	90.35	90.41	90.40	-0.02%	32,552
Aug 12, 2026	90.32	90.48	90.32	90.42	90.42	0.03%	40,459
Aug 11, 2026	90.47	90.49	90.37	90.39	90.39	-0.08%	19,086
Aug 10, 2026	90.44	90.48	90.37	90.46	90.46	0.03%	19,177
Aug 7, 2026	90.38	90.49	90.38	90.44	90.44	0.08%	15,452
Aug 6, 2026	90.51	90.51	90.36	90.37	90.37	0.01%	38,795
Aug 5, 2026	90.48	90.49	90.36	90.36	90.36	-0.04%	50,038
Aug 4, 2026	90.71	90.71	90.39	90.40	90.40	-0.06%	33,165
Aug 3, 2026	90.53	90.53	90.41	90.45	90.45	-0.01%	55,866
Jul 31, 2026	90.62	90.80	90.44	90.46	90.46	-0.06%	379,840
Jul 30, 2026	90.42	90.59	90.42	90.51	90.51	-0.01%	58,719
Jul 29, 2026	90.45	90.59	90.45	90.52	90.52	0.01%	28,736
Jul 28, 2026	90.57	90.60	90.42	90.51	90.51	-0.06%	13,768
Jul 27, 2026	90.62	90.62	90.51	90.56	90.56	-0.01%	29,830
Jul 24, 2026	90.62	90.62	90.52	90.57	90.56	-0.06%	28,192
Jul 23, 2026	90.48	90.66	90.42	90.62	90.62	0.12%	94,861
Jul 22, 2026	90.46	90.80	90.42	90.51	90.51	-0.13%	64,639
Jul 21, 2026	90.50	90.70	90.44	90.63	90.63	-0.15%	29,354
Jul 20, 2026	90.42	90.88	90.42	90.76	90.76	0.13%	24,815
Jul 17, 2026	90.54	90.91	90.40	90.64	90.64	0.16%	40,247
Jul 16, 2026	90.43	90.54	90.38	90.50	90.50	-0.04%	70,733
Jul 15, 2026	90.47	90.60	90.42	90.54	90.54	0.06%	58,787
Jul 14, 2026	90.39	90.54	90.37	90.49	90.49	0.06%	27,685
Jul 13, 2026	90.46	90.50	90.36	90.43	90.43	0.03%	59,116
Jul 10, 2026	90.36	90.59	90.36	90.41	90.41	0.01%	27,561
Jul 9, 2026	90.47	90.51	90.34	90.39	90.39	-0.09%	61,282
Jul 8, 2026	90.39	90.65	90.24	90.47	90.47	-0.08%	64,043
Jul 7, 2026	90.26	90.55	90.26	90.55	90.55	0.23%	34,730
Jul 6, 2026	90.30	90.55	90.30	90.34	90.34	-0.14%	33,775
Jul 2, 2026	90.26	90.49	90.26	90.47	90.47	0.21%	19,005
Jul 1, 2026	90.35	90.46	90.26	90.28	90.28	-0.09%	24,580
Jun 30, 2026	90.40	90.41	90.31	90.36	90.36	0.06%	30,250
Jun 29, 2026	90.40	90.45	90.30	90.31	90.31	-0.17%	27,977
Jun 26, 2026	90.43	90.49	90.36	90.46	90.46	0.06%	17,290
Jun 25, 2026	90.51	90.51	90.35	90.41	90.41	-0.09%	13,625
Jun 24, 2026	90.49	90.51	90.40	90.49	90.49	0.09%	21,242
Jun 23, 2026	90.46	90.56	90.41	90.41	90.41	-0.04%	21,726
Jun 22, 2026	90.41	90.45	90.35	90.45	90.45	0.11%	180,266
Jun 18, 2026	90.38	90.49	90.35	90.35	90.35	-	21,951
Jun 17, 2026	90.35	90.45	90.34	90.35	90.35	-0.03%	42,268
Jun 16, 2026	90.37	90.43	90.36	90.38	90.38	-0.06%	39,745
Jun 15, 2026	90.33	90.45	90.33	90.43	90.43	-0.01%	31,763
Jun 12, 2026	90.43	90.51	90.43	90.44	90.44	-0.13%	28,204
Jun 11, 2026	90.64	90.65	90.55	90.56	90.56	-0.01%	15,948
Jun 10, 2026	90.59	90.67	90.50	90.57	90.57	0.04%	354,327
Jun 9, 2026	90.50	90.61	90.41	90.54	90.54	0.04%	25,501
Jun 8, 2026	90.58	90.58	90.49	90.50	90.50	-0.09%	33,400

Data Source: S&P Global Market Intelligence Last updated: Aug 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Aug 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.