Global X Adaptive US Factor ETF (AUSF)
44.25
+0.18
(+0.41%)
USD |
NYSEARCA |
Nov 22, 11:41
AUSF Price: 44.25 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 43.58 | 44.18 | 43.54 | 44.07 | 23982.00 |
| Nov 20, 2024 | 43.27 | 43.46 | 43.18 | 43.46 | 36983.00 |
| Nov 19, 2024 | 43.15 | 43.40 | 43.09 | 43.30 | 33561.00 |
| Nov 18, 2024 | 43.28 | 43.62 | 43.28 | 43.51 | 44692.00 |
| Nov 15, 2024 | 43.59 | 43.59 | 43.23 | 43.38 | 26717.00 |
| Nov 14, 2024 | 43.95 | 43.99 | 43.54 | 43.72 | 30788.00 |
| Nov 13, 2024 | 43.95 | 44.14 | 43.70 | 43.95 | 22024.00 |
| Nov 12, 2024 | 44.24 | 44.27 | 43.84 | 44.00 | 115809.0 |
| Nov 11, 2024 | 44.25 | 44.55 | 42.13 | 44.30 | 97624.00 |
| Nov 08, 2024 | 44.04 | 44.09 | 43.85 | 44.01 | 27364.00 |
| Nov 07, 2024 | 44.17 | 44.21 | 43.93 | 44.20 | 42595.00 |
| Nov 06, 2024 | 44.13 | 44.42 | 43.92 | 44.41 | 51615.00 |
| Nov 05, 2024 | 42.53 | 42.91 | 42.53 | 42.90 | 74780.00 |
| Nov 04, 2024 | 42.68 | 42.74 | 42.43 | 42.55 | 25056.00 |
| Nov 01, 2024 | 42.78 | 42.88 | 42.53 | 42.64 | 61668.00 |
| Oct 31, 2024 | 42.95 | 42.95 | 42.69 | 42.80 | 14973.00 |
| Oct 30, 2024 | 42.96 | 43.21 | 42.96 | 43.06 | 23043.00 |
| Oct 29, 2024 | 43.03 | 43.11 | 42.86 | 42.99 | 19981.00 |
| Oct 28, 2024 | 42.99 | 43.23 | 42.99 | 43.18 | 17383.00 |
| Oct 25, 2024 | 43.29 | 43.29 | 42.71 | 42.74 | 9678.00 |
| Oct 24, 2024 | 43.19 | 43.19 | 42.94 | 43.02 | 32327.00 |
| Oct 23, 2024 | 43.05 | 43.16 | 42.91 | 43.09 | 46588.00 |
| Oct 22, 2024 | 43.20 | 43.24 | 43.03 | 43.22 | 25973.00 |
| Oct 21, 2024 | 43.75 | 43.75 | 43.27 | 43.31 | 22318.00 |
| Oct 18, 2024 | 43.70 | 43.80 | 43.51 | 43.76 | 11012.00 |
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
44.41
Maximum
Nov 06 2024
30.65
Average
30.41
Median
Jun 09 2021