Alpha Architect Tail Risk ETF (CAOS)
BATS: CAOS · Real-Time Price · USD
90.50
+0.02 (0.02%)
At close: Sep 4, 2026, 4:00 PM EDT
90.00
-0.50 (-0.55%)
After-hours: Sep 4, 2026, 8:00 PM EDT
CAOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 90.45 | 90.51 | 90.45 | 90.50 | 90.50 | 0.02% | 35,707 |
| Sep 3, 2026 | 90.50 | 90.51 | 90.39 | 90.48 | 90.48 | -0.02% | 35,253 |
| Sep 2, 2026 | 90.50 | 90.50 | 90.41 | 90.50 | 90.50 | -0.02% | 26,009 |
| Sep 1, 2026 | 90.50 | 90.52 | 90.42 | 90.52 | 90.52 | 0.10% | 36,229 |
| Aug 31, 2026 | 90.40 | 90.72 | 90.40 | 90.43 | 90.43 | 0.07% | 25,225 |
| Aug 28, 2026 | 90.36 | 90.49 | 90.36 | 90.37 | 90.37 | -0.08% | 36,345 |
| Aug 27, 2026 | 90.41 | 90.46 | 90.35 | 90.44 | 90.44 | 0.04% | 96,022 |
| Aug 26, 2026 | 90.38 | 90.49 | 90.36 | 90.40 | 90.40 | -0.04% | 19,100 |
| Aug 25, 2026 | 90.41 | 90.46 | 90.39 | 90.44 | 90.44 | 0.03% | 17,635 |
| Aug 24, 2026 | 90.43 | 90.48 | 90.41 | 90.41 | 90.41 | -0.02% | 25,891 |
| Aug 21, 2026 | 90.52 | 90.52 | 90.42 | 90.43 | 90.43 | -0.03% | 17,168 |
| Aug 20, 2026 | 90.33 | 90.47 | 90.33 | 90.46 | 90.46 | 0.11% | 41,139 |
| Aug 19, 2026 | 90.56 | 90.56 | 90.36 | 90.36 | 90.36 | -0.06% | 26,913 |
| Aug 18, 2026 | 90.53 | 90.53 | 90.38 | 90.42 | 90.42 | -0.05% | 56,366 |
| Aug 17, 2026 | 90.50 | 90.50 | 90.35 | 90.46 | 90.46 | -0.01% | 42,525 |
| Aug 14, 2026 | 90.37 | 90.49 | 90.36 | 90.47 | 90.47 | 0.07% | 18,797 |
| 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 |