GX Adaptive U.S. Factor ETF (NY: AUSF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	42.95	42.95	42.69	42.80	14,973	-0.26(-0.60%)
Oct 30, 2024	42.96	43.21	42.96	43.06	23,043	+0.07(+0.16%)
Oct 29, 2024	43.03	43.11	42.86	42.99	19,981	-0.19(-0.44%)
Oct 28, 2024	42.99	43.23	42.99	43.18	17,383	+0.44(+1.03%)
Oct 25, 2024	43.29	43.29	42.71	42.74	9,678	-0.28(-0.65%)
Oct 24, 2024	43.19	43.19	42.94	43.02	32,327	-0.07(-0.16%)
Oct 23, 2024	43.05	43.16	42.91	43.09	46,588	-0.13(-0.30%)
Oct 22, 2024	43.20	43.24	43.03	43.22	25,973	-0.09(-0.21%)
Oct 21, 2024	43.75	43.75	43.27	43.31	22,318	-0.45(-1.03%)
Oct 18, 2024	43.70	43.80	43.51	43.76	11,012	+0.00(+0.00%)
Oct 17, 2024	43.71	43.78	43.60	43.76	28,054	-0.01(-0.02%)
Oct 16, 2024	43.60	43.80	43.57	43.77	16,514	+0.42(+0.97%)
Oct 15, 2024	43.27	43.92	43.20	43.35	23,447	+0.10(+0.23%)
Oct 14, 2024	43.00	43.25	42.86	43.25	5,060	+0.28(+0.65%)
Oct 11, 2024	42.54	42.99	42.54	42.97	14,195	+0.47(+1.11%)
Oct 10, 2024	42.57	42.59	42.35	42.50	46,529	-0.23(-0.54%)
Oct 09, 2024	42.27	42.76	42.22	42.73	32,388	+0.34(+0.80%)
Oct 08, 2024	42.29	42.43	42.19	42.39	16,866	+0.07(+0.17%)
Oct 07, 2024	42.50	42.50	42.10	42.32	75,539	-0.31(-0.73%)
Oct 04, 2024	42.50	42.63	42.34	42.63	21,544	+0.36(+0.85%)
Oct 03, 2024	42.30	42.31	42.00	42.27	160,431	-0.13(-0.31%)
Oct 02, 2024	42.43	42.50	42.30	42.40	42,442	-0.11(-0.26%)
Oct 01, 2024	42.70	42.70	42.31	42.51	25,960	-0.19(-0.44%)
Sep 30, 2024	42.58	42.70	42.43	42.70	22,430	+0.16(+0.38%)
Sep 27, 2024	42.51	42.70	42.48	42.54	11,823	+0.12(+0.28%)
Sep 26, 2024	42.26	42.42	42.25	42.42	79,617	+0.35(+0.83%)
Sep 25, 2024	42.49	42.49	42.02	42.07	17,622	-0.33(-0.78%)
Sep 24, 2024	42.55	42.55	42.34	42.40	25,464	-0.10(-0.24%)
Sep 23, 2024	42.35	42.50	42.29	42.50	14,798	+0.21(+0.50%)
Sep 20, 2024	42.30	42.30	42.07	42.29	15,242	-0.16(-0.38%)
Sep 19, 2024	42.67	42.68	42.27	42.45	42,994	+0.45(+1.07%)
Sep 18, 2024	42.23	42.80	42.00	42.00	31,530	-0.20(-0.47%)
Sep 17, 2024	42.28	42.44	42.05	42.20	42,571	-0.08(-0.19%)
Sep 16, 2024	41.99	42.28	41.99	42.28	34,309	+0.37(+0.88%)
Sep 13, 2024	41.62	41.94	41.62	41.91	55,532	+0.54(+1.31%)
Sep 12, 2024	41.30	41.74	41.05	41.37	29,840	+0.15(+0.36%)
Sep 11, 2024	41.25	41.25	40.45	41.22	26,060	-0.10(-0.24%)
Sep 10, 2024	41.44	41.44	41.01	41.32	29,406	-0.11(-0.27%)
Sep 09, 2024	41.35	41.70	41.28	41.43	63,656	+0.25(+0.61%)
Sep 06, 2024	41.69	41.81	41.13	41.18	17,457	-0.46(-1.10%)
Sep 05, 2024	41.86	41.86	41.46	41.64	38,804	-0.31(-0.74%)
Sep 04, 2024	42.11	42.23	41.83	41.95	21,386	-0.16(-0.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.