Global X Adaptive U.S. Factor ETF (AUSF)
NYSEARCA: AUSF · Real-Time Price · USD
45.49
-0.14 (-0.31%)
At close: Aug 15, 2025, 4:00 PM
45.49
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
AUSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 45.64 | 45.64 | 45.33 | 45.49 | - | -0.31% | 60,811 |
| Aug 14, 2025 | 45.43 | 45.64 | 45.25 | 45.63 | 45.63 | 0.11% | 54,962 |
| Aug 13, 2025 | 45.01 | 45.73 | 44.95 | 45.58 | 45.58 | 1.27% | 62,604 |
| Aug 12, 2025 | 44.62 | 45.01 | 44.60 | 45.01 | 45.01 | 0.94% | 45,544 |
| Aug 11, 2025 | 44.58 | 44.69 | 44.35 | 44.59 | 44.59 | 0.13% | 71,236 |
| Aug 8, 2025 | 44.39 | 44.67 | 44.39 | 44.53 | 44.53 | 0.59% | 42,566 |
| Aug 7, 2025 | 44.45 | 44.55 | 44.04 | 44.27 | 44.27 | -0.67% | 110,948 |
| Aug 6, 2025 | 44.62 | 44.76 | 44.51 | 44.57 | 44.28 | -0.16% | 37,395 |
| Aug 5, 2025 | 44.62 | 44.69 | 44.32 | 44.64 | 44.35 | 0.20% | 44,195 |
| Aug 4, 2025 | 44.21 | 44.55 | 44.19 | 44.55 | 44.26 | 0.88% | 42,489 |
| Aug 1, 2025 | 44.38 | 44.38 | 43.78 | 44.16 | 43.87 | -0.92% | 39,103 |
| Jul 31, 2025 | 44.82 | 44.95 | 44.49 | 44.57 | 44.28 | -0.62% | 48,405 |
| Jul 30, 2025 | 45.16 | 45.20 | 44.60 | 44.85 | 44.55 | -0.80% | 229,262 |
| Jul 29, 2025 | 45.13 | 45.29 | 45.00 | 45.21 | 44.91 | - | 89,205 |
| Jul 28, 2025 | 45.39 | 45.39 | 45.01 | 45.21 | 44.91 | -0.31% | 106,814 |
| Jul 25, 2025 | 45.41 | 45.53 | 45.09 | 45.35 | 45.05 | -0.48% | 53,676 |
| Jul 24, 2025 | 45.56 | 45.68 | 45.36 | 45.57 | 45.27 | -0.52% | 32,137 |
| Jul 23, 2025 | 45.56 | 45.90 | 45.42 | 45.81 | 45.51 | 0.88% | 51,494 |
| Jul 22, 2025 | 45.00 | 45.47 | 45.00 | 45.41 | 45.11 | 0.84% | 51,482 |
| Jul 21, 2025 | 45.21 | 45.30 | 44.94 | 45.03 | 44.73 | -0.13% | 41,409 |
| Jul 18, 2025 | 45.15 | 45.15 | 44.83 | 45.09 | 44.79 | -0.20% | 122,812 |
| Jul 17, 2025 | 44.84 | 45.18 | 44.62 | 45.18 | 44.88 | 0.80% | 120,697 |
| Jul 16, 2025 | 44.77 | 44.82 | 44.30 | 44.82 | 44.52 | 0.83% | 67,888 |
| Jul 15, 2025 | 45.34 | 45.34 | 44.45 | 44.45 | 44.16 | -1.77% | 56,681 |
| Jul 14, 2025 | 45.27 | 45.40 | 45.14 | 45.25 | 44.95 | -0.20% | 96,364 |
| Jul 11, 2025 | 45.44 | 45.87 | 45.08 | 45.34 | 45.04 | -0.79% | 191,428 |
| Jul 10, 2025 | 45.27 | 45.70 | 45.27 | 45.70 | 45.40 | 0.53% | 149,093 |
| Jul 9, 2025 | 45.46 | 45.50 | 45.15 | 45.46 | 45.16 | 0.11% | 74,009 |
| Jul 8, 2025 | 45.29 | 45.54 | 45.20 | 45.41 | 45.11 | 0.31% | 959,605 |
| Jul 7, 2025 | 45.48 | 45.53 | 45.02 | 45.27 | 44.97 | -0.59% | 116,194 |
| Jul 3, 2025 | 45.43 | 45.92 | 45.43 | 45.54 | 45.24 | -0.02% | 21,256 |
| Jul 2, 2025 | 45.24 | 45.55 | 45.00 | 45.55 | 45.25 | 0.60% | 213,025 |
| Jul 1, 2025 | 44.69 | 45.72 | 44.64 | 45.28 | 44.98 | 1.30% | 66,710 |
| Jun 30, 2025 | 44.52 | 44.72 | 44.43 | 44.70 | 44.40 | 0.79% | 23,482 |
| Jun 27, 2025 | 44.37 | 44.52 | 44.12 | 44.35 | 44.06 | 0.18% | 29,128 |
| Jun 26, 2025 | 44.06 | 44.58 | 44.06 | 44.27 | 43.98 | 0.75% | 32,139 |
| Jun 25, 2025 | 44.28 | 44.28 | 43.88 | 43.94 | 43.65 | -0.84% | 36,058 |
| Jun 24, 2025 | 44.22 | 44.38 | 44.05 | 44.31 | 44.02 | 0.61% | 51,882 |
| Jun 23, 2025 | 43.78 | 44.05 | 43.58 | 44.04 | 43.75 | 0.96% | 48,648 |
| Jun 20, 2025 | 43.77 | 43.84 | 43.53 | 43.62 | 43.33 | 0.09% | 103,394 |
| Jun 18, 2025 | 43.52 | 43.83 | 43.52 | 43.58 | 43.29 | 0.09% | 57,716 |
| Jun 17, 2025 | 43.78 | 43.82 | 43.46 | 43.54 | 43.25 | -0.91% | 33,823 |
| Jun 16, 2025 | 43.92 | 43.99 | 43.72 | 43.94 | 43.65 | 0.50% | 71,152 |
| Jun 13, 2025 | 43.87 | 43.96 | 43.49 | 43.72 | 43.43 | -0.93% | 69,264 |
| Jun 12, 2025 | 43.70 | 44.15 | 43.69 | 44.13 | 43.84 | 0.39% | 38,842 |
| Jun 11, 2025 | 43.91 | 44.04 | 43.75 | 43.96 | 43.67 | -0.14% | 24,525 |
| Jun 10, 2025 | 43.92 | 44.10 | 43.75 | 44.02 | 43.73 | 0.34% | 164,771 |
| Jun 9, 2025 | 43.91 | 43.99 | 43.60 | 43.87 | 43.58 | -0.02% | 39,440 |
| Jun 6, 2025 | 43.66 | 43.88 | 43.54 | 43.88 | 43.59 | 1.27% | 34,151 |
| Jun 5, 2025 | 43.59 | 43.59 | 43.22 | 43.33 | 43.04 | -0.41% | 38,065 |