Alpha Architect 1-3 Month Box ETF (BOXX)
107.32
0.00 (0.00%)
USD |
BATS |
May 28, 12:45
BOXX Price: 107.32 for May 28, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 24, 2024 | 107.33 | 107.33 | 107.29 | 107.32 | 412834.0 |
| May 23, 2024 | 107.29 | 107.30 | 107.26 | 107.29 | 232138.0 |
| May 22, 2024 | 107.25 | 107.25 | 107.23 | 107.24 | 630917.0 |
| May 21, 2024 | 107.24 | 107.24 | 107.21 | 107.23 | 298612.0 |
| May 20, 2024 | 107.21 | 107.23 | 107.20 | 107.22 | 348802.0 |
| May 17, 2024 | 107.22 | 107.22 | 107.19 | 107.21 | 394947.0 |
| May 16, 2024 | 107.17 | 107.20 | 107.16 | 107.20 | 862929.0 |
| May 15, 2024 | 107.15 | 107.15 | 107.11 | 107.12 | 659026.0 |
| May 14, 2024 | 107.15 | 107.15 | 107.12 | 107.13 | 371788.0 |
| May 13, 2024 | 107.13 | 107.14 | 107.11 | 107.13 | 866090.0 |
| May 10, 2024 | 107.08 | 107.12 | 107.07 | 107.12 | 711429.0 |
| May 09, 2024 | 107.10 | 107.10 | 107.04 | 107.08 | 667401.0 |
| May 08, 2024 | 107.04 | 107.04 | 107.02 | 107.03 | 365671.0 |
| May 07, 2024 | 107.03 | 107.03 | 107.00 | 107.00 | 731095.0 |
| May 06, 2024 | 107.01 | 107.02 | 106.97 | 107.01 | 517043.0 |
| May 03, 2024 | 106.98 | 106.99 | 106.97 | 106.99 | 437508.0 |
| May 02, 2024 | 106.95 | 106.98 | 106.93 | 106.96 | 811575.0 |
| May 01, 2024 | 106.94 | 106.94 | 106.90 | 106.92 | 441254.0 |
| Apr 30, 2024 | 106.90 | 106.90 | 106.89 | 106.90 | 641498.0 |
| Apr 29, 2024 | 106.90 | 106.90 | 106.87 | 106.88 | 881759.0 |
| Apr 26, 2024 | 106.85 | 106.88 | 106.85 | 106.88 | 679561.0 |
| Apr 25, 2024 | 106.83 | 106.85 | 106.81 | 106.85 | 339369.0 |
| Apr 24, 2024 | 106.81 | 106.81 | 106.80 | 106.81 | 222344.0 |
| Apr 23, 2024 | 106.81 | 106.81 | 106.78 | 106.78 | 258591.0 |
| Apr 22, 2024 | 106.80 | 106.84 | 106.76 | 106.78 | 793147.0 |
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
100.03
Minimum
Dec 28 2022
107.32
Maximum
May 24 2024
103.53
Average
103.39
Median
Sep 13 2023