Alpha Architect US Equity ETF (AAUS)
NASDAQ: AAUS · Real-Time Price · USD
51.65
-0.20 (-0.39%)
Aug 15, 2025, 4:00 PM - Market closed
AAUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 51.63 | 51.65 | 51.63 | 51.65 | 51.65 | -0.39% | 105 |
| Aug 14, 2025 | 51.69 | 51.85 | 51.69 | 51.85 | 51.85 | 0.09% | 106 |
| Aug 13, 2025 | 51.66 | 51.81 | 51.66 | 51.81 | 51.81 | 0.23% | 101 |
| Aug 12, 2025 | 51.27 | 51.69 | 51.27 | 51.69 | 51.69 | 1.24% | 1,949 |
| Aug 11, 2025 | 51.25 | 51.25 | 51.06 | 51.06 | 51.06 | -0.33% | 10,578 |
| Aug 8, 2025 | 51.19 | 51.23 | 51.19 | 51.23 | 51.23 | 0.74% | 158 |
| Aug 7, 2025 | 51.17 | 51.17 | 50.85 | 50.85 | 50.85 | 0.39% | 115 |
| Aug 6, 2025 | 50.61 | 50.66 | 50.61 | 50.66 | 50.66 | 1.37% | 1,242 |
| Aug 5, 2025 | 50.20 | 50.20 | 49.97 | 49.97 | 49.97 | -0.26% | 11,007 |
| Aug 4, 2025 | 50.03 | 50.10 | 50.03 | 50.10 | 50.10 | 1.85% | 175 |
| Aug 1, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | -2.15% | 179 |
| Jul 31, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | -0.30% | 18 |
| Jul 30, 2025 | 50.56 | 50.56 | 50.42 | 50.42 | 50.42 | 0.12% | 479 |
| Jul 29, 2025 | 50.43 | 50.43 | 50.36 | 50.36 | 50.36 | -0.47% | 219 |
| Jul 28, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 0.01% | 25 |
| Jul 25, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | 0.40% | 32 |
| Jul 24, 2025 | 50.43 | 50.46 | 50.39 | 50.39 | 50.39 | -0.09% | 1,368 |