Alpha Architect Aggregate Bond ETF (BOXA)
103.56
-0.05
(-0.05%)
USD |
BATS |
Sep 16, 16:00
103.73
+0.17
(+0.16%)
After-Hours: 20:00
BOXA Price : 103.56 for Sept. 16, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2026 | 103.67 | 103.74 | 103.56 | 103.56 | 9011.00 |
| Sep 15, 2026 | 103.79 | 103.79 | 103.61 | 103.61 | 258.00 |
| Sep 14, 2026 | 103.34 | 103.54 | 103.34 | 103.54 | 530.00 |
| Sep 11, 2026 | 103.91 | 103.97 | 103.74 | 103.74 | 5850.00 |
| Sep 10, 2026 | 103.90 | 103.90 | 103.66 | 103.66 | 7632.00 |
| Sep 09, 2026 | 104.55 | 104.55 | 104.38 | 104.50 | 7030.00 |
| Sep 08, 2026 | 104.48 | 104.66 | 104.48 | 104.66 | 1035.00 |
| Sep 04, 2026 | 104.72 | 104.72 | 104.72 | 104.72 | 23.00 |
| Sep 03, 2026 | 104.63 | 104.75 | 104.48 | 104.64 | 2956.00 |
| Sep 02, 2026 | 104.35 | 104.39 | 104.26 | 104.34 | 8480.00 |
| Sep 01, 2026 | 103.89 | 104.62 | 103.89 | 104.40 | 534.00 |
| Aug 31, 2026 | 104.54 | 104.69 | 104.54 | 104.69 | 373.00 |
| Aug 28, 2026 | 104.88 | 104.88 | 104.88 | 104.88 | 87.00 |
| Aug 27, 2026 | 105.49 | 105.49 | 105.20 | 105.22 | 667.00 |
| Aug 26, 2026 | 105.27 | 105.27 | 105.27 | 105.27 | 55.00 |
| Aug 25, 2026 | 105.20 | 105.43 | 105.20 | 105.43 | 1062.00 |
| Aug 24, 2026 | 104.78 | 104.79 | 104.75 | 104.79 | 662.00 |
| Aug 21, 2026 | 104.69 | 104.69 | 104.58 | 104.58 | 1944.00 |
| Aug 20, 2026 | 104.73 | 104.73 | 104.73 | 104.73 | 11.00 |
| Aug 19, 2026 | 104.85 | 105.11 | 104.85 | 105.11 | 110.00 |
| Aug 18, 2026 | 104.52 | 104.57 | 104.51 | 104.57 | 950.00 |
| Aug 17, 2026 | 104.90 | 104.90 | 104.47 | 104.47 | 233.00 |
| Aug 14, 2026 | 104.63 | 104.68 | 104.63 | 104.68 | 499.00 |
| Aug 13, 2026 | 105.15 | 105.15 | 104.90 | 105.08 | 3374.00 |
| Aug 12, 2026 | 105.60 | 106.71 | 104.79 | 104.79 | 1309.00 |
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