Global X Adaptive US Factor ETF (AUSF)
52.25
+0.20
(+0.38%)
USD |
NYSEARCA |
Aug 24, 16:00
52.22
-0.03
(-0.06%)
After-Hours: 20:00
AUSF Price : 52.25 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 07, 2026 | 51.79 | 51.98 | 51.54 | 51.87 | 108808.0 |
| Aug 06, 2026 | 51.96 | 52.08 | 51.59 | 51.73 | 64179.00 |
| Aug 05, 2026 | 52.05 | 52.05 | 51.39 | 51.56 | 51095.00 |
| Aug 04, 2026 | 51.79 | 52.25 | 51.59 | 52.19 | 38539.00 |
| Aug 03, 2026 | 51.78 | 52.04 | 51.61 | 51.84 | 46913.00 |
| Jul 31, 2026 | 51.49 | 51.61 | 51.16 | 51.54 | 23503.00 |
| Jul 30, 2026 | 51.72 | 51.77 | 51.21 | 51.65 | 28418.00 |
| Jul 29, 2026 | 52.34 | 52.65 | 52.11 | 52.22 | 56909.00 |
| Jul 28, 2026 | 51.85 | 52.50 | 51.85 | 52.39 | 76171.00 |
| Jul 27, 2026 | 51.35 | 51.68 | 51.35 | 51.56 | 48085.00 |
| Jul 24, 2026 | 50.48 | 51.25 | 50.48 | 51.23 | 31958.00 |
| Jul 23, 2026 | 50.47 | 50.60 | 50.29 | 50.49 | 36594.00 |
| Jul 22, 2026 | 50.73 | 50.85 | 50.48 | 50.60 | 55420.00 |
| Jul 21, 2026 | 50.46 | 50.46 | 50.14 | 50.37 | 64330.00 |
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