Global X Adaptive U.S. Factor ETF (AUSF)

AUSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	43.57	43.64	43.22	43.49	43.49	1.49%	77,551
May 9, 2025	42.98	42.98	42.73	42.85	42.85	-0.07%	130,257
May 8, 2025	42.92	43.47	42.65	42.88	42.88	0.49%	226,805
May 7, 2025	42.62	42.84	42.46	42.67	42.67	-0.12%	33,285
May 6, 2025	42.71	42.94	42.45	42.72	42.43	-0.42%	131,910
May 5, 2025	42.72	42.96	42.49	42.90	42.61	-0.05%	57,837
May 2, 2025	42.75	43.00	42.65	42.92	42.63	1.27%	46,450
May 1, 2025	42.43	42.64	42.26	42.38	42.09	-0.24%	81,893
Apr 30, 2025	42.19	42.50	41.72	42.48	42.19	0.17%	77,649
Apr 29, 2025	42.10	42.46	41.96	42.41	42.12	0.69%	58,720
Apr 28, 2025	42.05	42.21	41.75	42.12	41.84	0.24%	64,393
Apr 25, 2025	41.91	42.02	41.58	42.02	41.74	0.12%	124,362
Apr 24, 2025	41.67	42.32	41.39	41.97	41.69	0.60%	34,770
Apr 23, 2025	41.99	42.20	41.38	41.72	41.44	0.41%	36,729
Apr 22, 2025	40.80	41.69	40.80	41.55	41.27	2.06%	104,740
Apr 21, 2025	41.24	41.24	40.24	40.71	40.44	-1.67%	159,541
Apr 17, 2025	40.99	41.65	40.99	41.40	41.12	0.58%	50,748
Apr 16, 2025	41.26	41.62	40.78	41.16	40.88	-0.51%	70,550
Apr 15, 2025	41.46	41.63	41.30	41.37	41.09	-0.46%	32,899
Apr 14, 2025	41.42	41.63	41.17	41.56	41.28	1.44%	42,182
Apr 11, 2025	40.46	41.01	40.00	40.97	40.69	1.41%	78,879
Apr 10, 2025	40.93	40.93	39.49	40.40	40.13	-2.58%	74,230
Apr 9, 2025	38.57	41.50	38.55	41.47	41.19	5.90%	113,884
Apr 8, 2025	40.73	40.73	38.66	39.16	38.90	-1.48%	132,077
Apr 7, 2025	39.06	40.25	38.56	39.75	39.48	-0.63%	139,499
Apr 4, 2025	41.92	41.92	40.00	40.00	39.73	-5.84%	197,099
Apr 3, 2025	42.80	43.32	42.39	42.48	42.19	-3.28%	62,342
Apr 2, 2025	43.42	43.92	43.42	43.92	43.62	0.57%	32,702
Apr 1, 2025	43.67	43.73	43.25	43.67	43.38	0.05%	94,706
Mar 31, 2025	43.07	43.78	43.07	43.65	43.36	0.99%	91,233
Mar 28, 2025	43.67	43.67	43.10	43.22	42.93	-1.41%	48,172
Mar 27, 2025	43.57	43.90	43.45	43.84	43.54	0.39%	19,954
Mar 26, 2025	43.59	43.79	43.55	43.67	43.38	0.41%	26,373
Mar 25, 2025	43.61	43.62	43.23	43.49	43.20	-0.25%	52,558
Mar 24, 2025	43.22	43.60	43.22	43.60	43.31	1.14%	18,686
Mar 21, 2025	43.04	43.19	42.89	43.11	42.82	-0.44%	22,199
Mar 20, 2025	43.36	43.48	43.18	43.30	43.01	-0.44%	30,653
Mar 19, 2025	43.31	43.56	43.16	43.49	43.20	0.76%	36,664
Mar 18, 2025	43.22	43.25	42.98	43.16	42.87	-0.19%	42,233
Mar 17, 2025	42.63	43.30	42.63	43.24	42.95	1.50%	27,636
Mar 14, 2025	42.21	42.61	42.21	42.60	42.31	1.43%	22,762
Mar 13, 2025	42.24	42.44	41.90	42.00	41.72	-0.47%	29,905
Mar 12, 2025	42.52	42.52	41.90	42.20	41.92	-0.73%	73,433
Mar 11, 2025	43.04	43.04	42.26	42.51	42.22	-1.55%	40,256
Mar 10, 2025	43.13	43.73	42.78	43.18	42.89	-0.69%	36,609
Mar 7, 2025	42.94	43.59	42.94	43.48	43.19	1.33%	31,222
Mar 6, 2025	42.75	43.24	42.61	42.91	42.62	-0.67%	22,617
Mar 5, 2025	42.69	43.23	42.62	43.20	42.91	0.84%	77,675
Mar 4, 2025	43.29	43.29	42.62	42.84	42.55	-1.63%	34,728
Mar 3, 2025	44.00	44.15	43.40	43.55	43.26	-0.57%	38,884

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.