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

42.80 -0.26 (-0.60%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 29.58 29.58 29.33 29.34 5,408 -0.31(-1.03%)
May 27, 2022 29.63 29.65 29.63 29.65 178 +0.43(+1.48%)
May 26, 2022 29.19 29.28 29.19 29.22 3,275 +0.36(+1.23%)
May 25, 2022 28.71 28.93 28.71 28.86 2,430 +0.23(+0.81%)
May 24, 2022 28.60 28.63 28.60 28.63 675 +0.16(+0.58%)
May 23, 2022 28.35 28.50 28.28 28.47 2,240 +0.43(+1.54%)
May 20, 2022 28.12 28.12 27.62 28.03 6,496 +0.15(+0.55%)
May 19, 2022 27.82 27.92 27.66 27.88 4,551 -0.11(-0.39%)
May 18, 2022 27.93 27.99 27.91 27.99 3,223 -1.00(-3.45%)
May 17, 2022 28.77 28.99 28.73 28.99 4,706 +0.27(+0.95%)
May 16, 2022 28.69 28.80 28.69 28.72 5,589 +0.17(+0.61%)
May 13, 2022 28.51 28.55 28.48 28.55 1,666 +0.48(+1.71%)
May 12, 2022 28.03 28.07 27.84 28.07 21,946 +0.03(+0.12%)
May 11, 2022 28.46 28.65 28.03 28.03 14,183 -0.08(-0.27%)
May 10, 2022 28.18 28.18 28.10 28.11 1,057 +0.03(+0.10%)
May 09, 2022 28.55 28.55 28.08 28.08 2,928 -0.93(-3.21%)
May 06, 2022 28.82 29.01 28.75 29.01 3,813 +0.15(+0.51%)
May 05, 2022 29.18 29.29 28.71 28.86 9,392 -0.68(-2.30%)
May 04, 2022 28.97 29.55 28.84 29.54 19,143 +0.63(+2.17%)
May 03, 2022 28.72 28.98 28.72 28.91 4,802 +0.28(+0.97%)
May 02, 2022 28.27 28.64 28.27 28.64 1,477 -0.12(-0.40%)
Apr 29, 2022 29.21 29.21 28.75 28.75 11,980 -0.84(-2.82%)
Apr 28, 2022 29.29 29.63 29.29 29.59 7,957 +0.25(+0.84%)
Apr 27, 2022 29.48 29.62 29.34 29.34 11,184 -0.03(-0.11%)
Apr 26, 2022 29.54 29.54 29.37 29.37 7,838 -0.35(-1.17%)
Apr 25, 2022 29.60 29.72 29.60 29.72 814 -0.12(-0.40%)
Apr 22, 2022 30.07 30.07 29.84 29.84 1,968 -0.69(-2.25%)
Apr 21, 2022 31.06 31.06 30.50 30.53 6,472 -0.25(-0.82%)
Apr 20, 2022 30.71 30.78 30.62 30.78 3,234 +0.27(+0.88%)
Apr 19, 2022 30.31 30.57 30.31 30.51 12,032 +0.36(+1.20%)
Apr 18, 2022 30.33 30.33 30.15 30.15 5,414 -0.15(-0.51%)
Apr 14, 2022 30.37 30.38 30.30 30.30 15,535 -0.04(-0.14%)
Apr 13, 2022 30.13 30.36 30.13 30.35 9,480 +0.15(+0.50%)
Apr 12, 2022 30.39 30.41 30.12 30.20 9,603 -0.05(-0.18%)
Apr 11, 2022 30.39 30.45 30.25 30.25 1,849 -0.22(-0.71%)
Apr 08, 2022 30.46 30.60 30.46 30.47 13,690 +0.07(+0.24%)
Apr 07, 2022 30.28 30.41 30.28 30.39 2,752 +0.19(+0.63%)
Apr 06, 2022 30.07 30.24 30.07 30.20 27,502 +0.17(+0.56%)
Apr 05, 2022 30.14 30.17 30.04 30.04 70,247 -0.00(-0.02%)
Apr 04, 2022 30.02 30.04 29.98 30.04 19,824 -0.14(-0.45%)
Apr 01, 2022 30.11 30.18 30.07 30.18 29,871 +0.20(+0.66%)
Mar 31, 2022 30.10 30.10 29.98 29.98 31,072 -0.23(-0.75%)
Mar 30, 2022 30.18 30.20 30.12 30.20 19,457 -0.01(-0.04%)
Mar 29, 2022 30.23 30.27 30.22 30.22 2,913 +0.29(+0.97%)
Mar 28, 2022 29.81 29.93 29.81 29.93 11,801 +0.07(+0.22%)
Mar 25, 2022 29.76 29.88 29.71 29.86 4,460 +0.22(+0.73%)
Mar 24, 2022 29.56 29.64 29.51 29.64 29,806 +0.25(+0.84%)
Mar 23, 2022 29.42 29.47 29.32 29.40 37,419 -0.22(-0.73%)
Mar 22, 2022 29.65 29.65 29.56 29.61 3,964 +0.09(+0.31%)
Mar 21, 2022 29.64 29.67 29.41 29.52 104,078 -0.05(-0.16%)
Mar 18, 2022 29.36 29.59 29.36 29.57 54,085 +0.15(+0.52%)
Mar 17, 2022 29.16 29.45 29.15 29.41 70,026 +0.28(+0.97%)
Mar 16, 2022 29.14 29.14 28.90 29.13 13,105 +0.17(+0.57%)
Mar 15, 2022 28.62 28.99 28.62 28.96 5,559 +0.33(+1.16%)
Mar 14, 2022 28.60 28.65 28.55 28.63 6,228 +0.04(+0.15%)
Mar 11, 2022 28.79 28.79 28.59 28.59 116 -0.12(-0.42%)
Mar 10, 2022 28.49 28.71 28.49 28.71 3,509 +0.05(+0.19%)
Mar 09, 2022 28.74 28.82 28.66 28.66 8,926 +0.34(+1.21%)
Mar 08, 2022 28.57 28.58 28.32 28.32 2,047 -0.46(-1.61%)
Mar 07, 2022 28.84 28.88 28.77 28.78 8,235 -0.46(-1.56%)
Mar 04, 2022 29.18 29.24 29.18 29.24 634 +0.07(+0.23%)
Mar 03, 2022 29.05 29.30 29.05 29.17 2,237 +0.07(+0.24%)
Mar 02, 2022 28.81 29.18 28.81 29.10 3,921 +0.48(+1.69%)
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.