Alpha Architect Aggregate Bond ETF (BOXA)

BOXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	105.43	105.43	105.43	105.43	105.43	-0.12%	36
Dec 4, 2025	105.40	105.56	105.18	105.56	105.56	-0.18%	2,532
Dec 3, 2025	105.75	105.75	105.75	105.75	105.75	0.17%	65
Dec 2, 2025	105.58	105.58	105.51	105.57	105.57	0.20%	1,498
Dec 1, 2025	105.38	105.38	105.06	105.36	105.36	-0.49%	5,948
Nov 28, 2025	106.16	106.16	105.83	105.87	105.87	-0.14%	2,057
Nov 26, 2025	105.97	106.14	105.90	106.02	106.02	0.13%	1,896
Nov 25, 2025	105.91	105.91	105.88	105.88	105.88	0.07%	176
Nov 24, 2025	105.63	105.81	105.63	105.81	105.81	0.24%	2,891
Nov 21, 2025	105.40	105.56	105.40	105.56	105.56	0.29%	2,182
Nov 20, 2025	105.25	105.25	105.25	105.25	105.25	0.14%	52
Nov 19, 2025	104.95	105.10	104.95	105.10	105.10	-0.05%	301
Nov 18, 2025	105.16	105.16	105.16	105.16	105.16	0.07%	96
Nov 17, 2025	105.09	105.09	105.09	105.09	105.09	0.05%	6
Nov 14, 2025	105.29	105.29	105.04	105.04	105.04	-0.19%	1,166
Nov 13, 2025	105.32	105.32	105.23	105.23	105.23	-0.20%	340
Nov 12, 2025	105.44	105.44	105.44	105.44	105.44	-0.08%	35
Nov 11, 2025	105.53	105.53	105.53	105.53	105.53	0.35%	81
Nov 10, 2025	107.90	107.90	105.16	105.16	105.16	0.05%	300
Nov 7, 2025	105.24	105.28	105.10	105.10	105.10	-0.06%	529
Nov 6, 2025	105.16	105.16	105.16	105.16	105.16	0.33%	108
Nov 5, 2025	104.81	104.81	104.81	104.81	104.81	-0.24%	59
Nov 4, 2025	105.06	105.06	105.06	105.06	105.06	0.07%	12
Nov 3, 2025	105.17	105.21	105.00	105.00	105.00	-0.20%	457
Oct 31, 2025	105.21	105.21	105.20	105.20	105.20	-0.01%	519
Oct 30, 2025	105.22	105.22	105.22	105.22	105.22	-0.18%	20
Oct 29, 2025	105.81	105.81	105.41	105.41	105.41	-0.45%	600
Oct 28, 2025	106.00	106.03	105.88	105.88	105.88	0.07%	303
Oct 27, 2025	105.75	105.93	105.75	105.81	105.81	0.05%	432
Oct 24, 2025	105.74	105.85	105.74	105.76	105.76	0.01%	1,383
Oct 23, 2025	105.49	105.75	105.49	105.75	105.75	-0.15%	395
Oct 22, 2025	105.91	105.91	105.91	105.91	105.91	0.01%	-
Oct 21, 2025	105.90	105.90	105.90	105.90	105.90	0.11%	-
Oct 20, 2025	105.78	105.78	105.78	105.78	105.78	0.13%	-
Oct 17, 2025	105.45	105.65	105.45	105.65	105.65	-0.12%	352
Oct 16, 2025	105.78	105.78	105.78	105.78	105.77	0.35%	26
Oct 15, 2025	105.40	105.40	105.40	105.40	105.40	-0.06%	10
Oct 14, 2025	105.47	105.47	105.47	105.47	105.47	0.16%	236
Oct 13, 2025	105.26	105.30	105.26	105.30	105.30	0.14%	124
Oct 10, 2025	105.15	105.15	105.15	105.15	105.15	0.41%	23
Oct 9, 2025	104.72	104.72	104.72	104.72	104.72	-0.11%	-
Oct 8, 2025	104.93	105.03	104.84	104.84	104.84	0.01%	2,342
Oct 7, 2025	104.83	104.83	104.83	104.83	104.83	0.17%	136
Oct 6, 2025	104.04	104.65	104.04	104.65	104.65	-0.21%	393
Oct 3, 2025	105.08	105.08	104.88	104.88	104.88	-0.06%	1,433
Oct 2, 2025	104.95	104.95	104.95	104.95	104.95	0.09%	43
Oct 1, 2025	104.91	104.91	104.85	104.85	104.85	0.22%	2,837
Sep 30, 2025	104.67	104.75	104.62	104.62	104.62	-0.05%	1,317
Sep 29, 2025	104.55	104.67	104.55	104.67	104.67	0.25%	115
Sep 26, 2025	104.32	104.41	104.32	104.41	104.41	-	108

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.