Global X Adaptive US Factor ETF (AUSF)
51.37
-0.45
(-0.87%)
USD |
NYSEARCA |
Oct 23, 16:00
AUSF Price : 51.37 for Oct. 23, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 51.42 | 51.46 | 51.22 | 51.37 | 238957.0 |
| Oct 22, 2026 | 50.89 | 51.85 | 50.89 | 51.82 | 134116.0 |
| Oct 21, 2026 | 50.84 | 50.84 | 50.60 | 50.71 | 39153.00 |
| Oct 20, 2026 | 50.44 | 50.91 | 50.44 | 50.85 | 37274.00 |
| Oct 19, 2026 | 50.32 | 50.57 | 50.24 | 50.24 | 22549.00 |
| Oct 16, 2026 | 50.50 | 50.80 | 50.37 | 50.63 | 62630.00 |
| Oct 15, 2026 | 50.22 | 50.57 | 50.22 | 50.27 | 20706.00 |
| Oct 14, 2026 | 49.35 | 49.73 | 49.35 | 49.73 | 20405.00 |
| Oct 13, 2026 | 49.61 | 49.62 | 49.30 | 49.44 | 88377.00 |
| Oct 12, 2026 | 49.26 | 49.42 | 49.23 | 49.39 | 48600.00 |
| Oct 09, 2026 | 49.12 | 49.25 | 49.06 | 49.13 | 30363.00 |
| Oct 08, 2026 | 48.78 | 49.46 | 48.78 | 49.44 | 23259.00 |
| Oct 07, 2026 | 49.17 | 49.17 | 48.82 | 48.91 | 180354.0 |
| Oct 06, 2026 | 49.16 | 49.28 | 49.08 | 49.14 | 97149.00 |
| Oct 05, 2026 | 48.80 | 49.12 | 48.70 | 49.07 | 43014.00 |
| Oct 02, 2026 | 48.88 | 49.07 | 48.76 | 48.84 | 48173.00 |
| Oct 01, 2026 | 48.74 | 48.84 | 48.51 | 48.75 | 60937.00 |
| Sep 30, 2026 | 49.16 | 49.16 | 48.71 | 48.71 | 71131.00 |
| Sep 29, 2026 | 49.16 | 49.32 | 48.96 | 49.09 | 63231.00 |
| Sep 28, 2026 | 49.45 | 49.58 | 49.33 | 49.33 | 42931.00 |
| Sep 25, 2026 | 49.55 | 49.68 | 49.35 | 49.66 | 20994.00 |
| Sep 24, 2026 | 49.86 | 49.86 | 49.50 | 49.54 | 30884.00 |
| Sep 23, 2026 | 49.99 | 50.14 | 49.73 | 49.74 | 49422.00 |
| Sep 22, 2026 | 50.56 | 50.56 | 50.00 | 50.04 | 40496.00 |
| Sep 21, 2026 | 50.49 | 50.49 | 50.30 | 50.33 | 26284.00 |
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