Global X Adaptive US Factor ETF (AUSF)
51.50
+0.29
(+0.57%)
USD |
NYSEARCA |
Sep 14, 16:00
51.51
+0.01
(+0.02%)
After-Hours: 20:00
AUSF Price : 51.50 for Sept. 14, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 14, 2026 | 51.49 | 51.64 | 51.40 | 51.50 | 25152.00 |
| Sep 11, 2026 | 51.26 | 51.27 | 51.06 | 51.21 | 29767.00 |
| Sep 10, 2026 | 51.01 | 51.01 | 50.80 | 50.91 | 201771.0 |
| Sep 09, 2026 | 51.29 | 51.29 | 50.88 | 50.95 | 64095.00 |
| Sep 08, 2026 | 51.69 | 51.69 | 51.34 | 51.40 | 40807.00 |
| Sep 04, 2026 | 51.92 | 52.10 | 51.88 | 51.94 | 65342.00 |
| Sep 03, 2026 | 52.24 | 52.30 | 51.96 | 52.25 | 52150.00 |
| Sep 02, 2026 | 51.83 | 52.14 | 51.82 | 52.02 | 22102.00 |
| Sep 01, 2026 | 51.84 | 51.99 | 51.71 | 51.79 | 97302.00 |
| Aug 31, 2026 | 52.00 | 52.00 | 51.80 | 51.82 | 55592.00 |
| Aug 28, 2026 | 52.21 | 52.27 | 52.05 | 52.11 | 50933.00 |
| Aug 27, 2026 | 51.89 | 52.17 | 51.88 | 52.02 | 104460.0 |
| Aug 26, 2026 | 52.05 | 52.41 | 52.05 | 52.25 | 48123.00 |
| Aug 25, 2026 | 52.19 | 52.22 | 51.93 | 52.17 | 31760.00 |
| Aug 24, 2026 | 52.04 | 52.33 | 52.04 | 52.25 | 54399.00 |
| Aug 21, 2026 | 52.01 | 52.16 | 51.93 | 52.05 | 36546.00 |
| Aug 20, 2026 | 52.10 | 52.25 | 51.84 | 51.85 | 54171.00 |
| Aug 19, 2026 | 52.29 | 52.79 | 52.21 | 52.23 | 43656.00 |
| Aug 18, 2026 | 52.09 | 52.36 | 52.04 | 52.04 | 62658.00 |
| Aug 17, 2026 | 52.23 | 52.23 | 51.83 | 51.88 | 40487.00 |
| Aug 14, 2026 | 52.30 | 52.42 | 52.20 | 52.40 | 23212.00 |
| Aug 13, 2026 | 52.05 | 52.25 | 51.95 | 52.25 | 25698.00 |
| Aug 12, 2026 | 51.89 | 51.97 | 51.61 | 51.96 | 72052.00 |
| Aug 11, 2026 | 51.94 | 52.10 | 51.83 | 51.94 | 62782.00 |
| Aug 10, 2026 | 51.87 | 52.01 | 51.78 | 51.95 | 140045.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median