Global X Adaptive US Factor ETF (AUSF)
39.33
-0.09
(-0.22%)
USD |
NYSEARCA |
Apr 26, 16:00
39.48
+0.15
(+0.38%)
After-Hours: 20:00
AUSF Price: 39.33 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 39.31 | 39.51 | 39.31 | 39.33 | 35082.00 |
Apr 25, 2024 | 39.53 | 39.53 | 39.19 | 39.42 | 31152.00 |
Apr 24, 2024 | 39.58 | 39.75 | 39.41 | 39.75 | 19178.00 |
Apr 23, 2024 | 39.45 | 39.75 | 39.45 | 39.66 | 110856.0 |
Apr 22, 2024 | 39.40 | 39.63 | 39.22 | 39.45 | 31325.00 |
Apr 19, 2024 | 39.02 | 39.26 | 39.02 | 39.26 | 14575.00 |
Apr 18, 2024 | 38.85 | 38.98 | 38.72 | 38.82 | 20439.00 |
Apr 17, 2024 | 38.88 | 38.88 | 38.65 | 38.69 | 5423.00 |
Apr 16, 2024 | 38.91 | 38.91 | 38.55 | 38.68 | 30564.00 |
Apr 15, 2024 | 39.28 | 39.47 | 38.71 | 38.85 | 22092.00 |
Apr 12, 2024 | 39.46 | 39.46 | 39.00 | 39.02 | 15072.00 |
Apr 11, 2024 | 39.80 | 39.80 | 39.20 | 39.51 | 8674.00 |
Apr 10, 2024 | 39.95 | 39.95 | 39.50 | 39.71 | 10494.00 |
Apr 09, 2024 | 40.35 | 40.35 | 40.05 | 40.24 | 6368.00 |
Apr 08, 2024 | 40.29 | 40.32 | 40.16 | 40.22 | 26843.00 |
Apr 05, 2024 | 40.00 | 40.18 | 39.88 | 40.12 | 14741.00 |
Apr 04, 2024 | 40.72 | 40.72 | 39.92 | 40.00 | 16043.00 |
Apr 03, 2024 | 40.37 | 40.46 | 40.30 | 40.46 | 14392.00 |
Apr 02, 2024 | 40.53 | 40.53 | 40.30 | 40.36 | 9929.00 |
Apr 01, 2024 | 41.71 | 41.71 | 40.59 | 40.59 | 15627.00 |
Mar 28, 2024 | 40.86 | 40.99 | 40.86 | 40.87 | 13194.00 |
Mar 27, 2024 | 40.30 | 40.79 | 40.30 | 40.79 | 10995.00 |
Mar 26, 2024 | 40.18 | 40.18 | 40.07 | 40.07 | 11989.00 |
Mar 25, 2024 | 40.09 | 40.19 | 40.07 | 40.09 | 9012.00 |
Mar 22, 2024 | 40.53 | 40.53 | 40.10 | 40.10 | 34060.00 |
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
14.97
Minimum
Mar 23 2020
40.87
Maximum
Mar 28 2024
28.72
Average
29.83
Median
Sep 06 2022