Alpha Architect Tail Risk ETF (CAOS)
84.28
-0.02
(-0.02%)
USD |
BATS |
May 17, 16:00
CAOS Price: 84.28 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 84.18 | 84.28 | 84.18 | 84.28 | 623.00 |
| May 16, 2024 | 82.99 | 84.31 | 82.99 | 84.30 | 17818.00 |
| May 15, 2024 | 84.22 | 84.27 | 84.14 | 84.27 | 17180.00 |
| May 14, 2024 | 84.11 | 84.18 | 84.11 | 84.18 | 390.00 |
| May 13, 2024 | 84.07 | 84.07 | 84.04 | 84.04 | 1367.00 |
| May 10, 2024 | 83.99 | 84.05 | 83.99 | 84.05 | 469.00 |
| May 09, 2024 | 83.85 | 83.99 | 83.85 | 83.99 | 15919.00 |
| May 08, 2024 | 83.62 | 83.76 | 83.60 | 83.76 | 1592.00 |
| May 07, 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 284.00 |
| May 06, 2024 | 83.52 | 83.64 | 83.51 | 83.64 | 3739.00 |
| May 03, 2024 | 83.42 | 83.51 | 83.41 | 83.51 | 5203.00 |
| May 02, 2024 | 83.24 | 83.34 | 83.24 | 83.31 | 1245.00 |
| May 01, 2024 | 83.34 | 83.37 | 83.26 | 83.29 | 1567.00 |
| Apr 30, 2024 | 83.31 | 83.31 | 83.31 | 83.31 | 320.00 |
| Apr 29, 2024 | 83.86 | 83.86 | 83.39 | 83.43 | 1891.00 |
| Apr 26, 2024 | 83.44 | 83.44 | 83.38 | 83.42 | 1050.00 |
| Apr 25, 2024 | 83.45 | 83.45 | 83.42 | 83.42 | 758.00 |
| Apr 24, 2024 | 83.44 | 83.44 | 83.40 | 83.43 | 902.00 |
| Apr 23, 2024 | 83.44 | 83.49 | 83.44 | 83.49 | 1473.00 |
| Apr 22, 2024 | 83.41 | 83.43 | 83.39 | 83.43 | 7128.00 |
| Apr 19, 2024 | 83.57 | 83.57 | 83.48 | 83.48 | 6297.00 |
| Apr 18, 2024 | 83.55 | 83.55 | 83.46 | 83.46 | 13558.00 |
| Apr 17, 2024 | 83.66 | 83.66 | 83.57 | 83.57 | 328.00 |
| Apr 16, 2024 | 83.65 | 83.69 | 83.65 | 83.69 | 917.00 |
| Apr 15, 2024 | 83.81 | 83.85 | 83.76 | 83.79 | 4549.00 |
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
74.35
Minimum
Mar 10 2023
84.31
Maximum
Apr 11 2024
81.45
Average
81.79
Median