Global X Adaptive US Factor ETF (AUSF)
42.80
+0.25
(+0.59%)
USD |
NYSEARCA |
Nov 05, 14:36
AUSF Price: 42.80 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 43.71 | 43.78 | 43.60 | 43.76 | 28054.00 |
| Oct 16, 2024 | 43.60 | 43.80 | 43.57 | 43.77 | 16514.00 |
| Oct 15, 2024 | 43.27 | 43.92 | 43.20 | 43.35 | 23447.00 |
| Oct 14, 2024 | 43.00 | 43.25 | 42.86 | 43.25 | 5060.00 |
| Oct 11, 2024 | 42.54 | 42.99 | 42.54 | 42.97 | 14195.00 |
| Oct 10, 2024 | 42.57 | 42.59 | 42.35 | 42.50 | 46529.00 |
| Oct 09, 2024 | 42.27 | 42.76 | 42.22 | 42.73 | 32388.00 |
| Oct 08, 2024 | 42.29 | 42.43 | 42.19 | 42.39 | 16866.00 |
| Oct 07, 2024 | 42.50 | 42.50 | 42.10 | 42.32 | 75539.00 |
| Oct 04, 2024 | 42.50 | 42.63 | 42.34 | 42.63 | 21544.00 |
| Oct 03, 2024 | 42.30 | 42.31 | 42.00 | 42.27 | 160431.0 |
| Oct 02, 2024 | 42.43 | 42.50 | 42.30 | 42.40 | 42442.00 |
| Oct 01, 2024 | 42.70 | 42.70 | 42.31 | 42.51 | 25960.00 |
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
43.77
Maximum
Oct 16 2024
30.46
Average
30.36
Median
May 17 2022