Global X Adaptive US Factor ETF (AUSF)
29.36
+0.16 (+0.55%)
USD |
NYSEARCA |
May 20, 16:00
AUSF Price: 29.36 for May 20, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 20, 2022 | 29.45 | 29.45 | 28.92 | 29.36 | 6204.00 |
| May 19, 2022 | 29.13 | 29.24 | 28.97 | 29.20 | 4346.00 |
| May 18, 2022 | 29.24 | 29.31 | 29.23 | 29.31 | 3078.00 |
| May 17, 2022 | 30.13 | 30.36 | 30.09 | 30.36 | 4494.00 |
| May 16, 2022 | 30.05 | 30.16 | 30.05 | 30.08 | 5337.00 |
| May 13, 2022 | 29.86 | 29.89 | 29.82 | 29.89 | 1591.00 |
| May 12, 2022 | 29.35 | 29.39 | 29.16 | 29.39 | 20957.00 |
| May 11, 2022 | 29.80 | 30.00 | 29.36 | 29.36 | 13544.00 |
| May 10, 2022 | 29.51 | 29.51 | 29.42 | 29.44 | 1010.00 |
| May 09, 2022 | 29.90 | 29.90 | 29.41 | 29.41 | 2796.00 |
| May 06, 2022 | 30.18 | 30.38 | 30.11 | 30.38 | 3642.00 |
| May 05, 2022 | 30.75 | 30.87 | 30.26 | 30.42 | 8913.00 |
| May 04, 2022 | 30.53 | 31.14 | 30.39 | 31.13 | 18166.00 |
| May 03, 2022 | 30.26 | 30.54 | 30.26 | 30.47 | 4557.00 |
| May 02, 2022 | 29.79 | 30.18 | 29.79 | 30.18 | 1402.00 |
| Apr 29, 2022 | 30.78 | 30.78 | 30.30 | 30.30 | 11369.00 |
| Apr 28, 2022 | 30.86 | 31.22 | 30.86 | 31.18 | 7551.00 |
| Apr 27, 2022 | 31.07 | 31.21 | 30.92 | 30.92 | 10613.00 |
| Apr 26, 2022 | 31.13 | 31.13 | 30.95 | 30.95 | 7438.00 |
| Apr 25, 2022 | 31.19 | 31.32 | 31.19 | 31.32 | 773.00 |
| Apr 22, 2022 | 31.69 | 31.69 | 31.45 | 31.45 | 1868.00 |
| Apr 21, 2022 | 32.73 | 32.73 | 32.14 | 32.17 | 6142.00 |
| Apr 20, 2022 | 32.36 | 32.44 | 32.27 | 32.44 | 3069.00 |
| Apr 19, 2022 | 31.94 | 32.21 | 31.94 | 32.16 | 11418.00 |
| Apr 18, 2022 | 31.96 | 31.96 | 31.77 | 31.77 | 5138.00 |
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
32.44
Maximum
Apr 20 2022
25.98
Average
25.18
Median