Alpha Architect Aggregate Bond ETF (BOXA)
BATS: BOXA · Real-Time Price · USD
103.86
+0.34 (0.33%)
Aug 13, 2025, 4:00 PM - Market closed
BOXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | 0.33% | 52 |
| Aug 12, 2025 | 103.41 | 103.52 | 103.41 | 103.52 | 103.52 | -0.05% | 3,085 |
| Aug 11, 2025 | 103.53 | 103.65 | 103.51 | 103.57 | 103.57 | 0.15% | 2,541 |
| Aug 8, 2025 | 103.41 | 103.42 | 103.41 | 103.42 | 103.42 | -0.22% | 1,605 |
| Aug 7, 2025 | 103.63 | 103.65 | 103.59 | 103.65 | 103.65 | -0.05% | 210 |
| Aug 6, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | -0.05% | 27 |
| Aug 5, 2025 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 0.05% | 42 |
| Aug 4, 2025 | 103.61 | 103.70 | 103.61 | 103.70 | 103.70 | 0.11% | 726 |
| Aug 1, 2025 | 104.00 | 104.00 | 103.59 | 103.59 | 103.59 | 0.78% | 752 |
| Jul 31, 2025 | 102.90 | 102.99 | 102.79 | 102.79 | 102.79 | 0.02% | 589 |
| Jul 30, 2025 | 102.77 | 102.77 | 102.77 | 102.77 | 102.77 | -0.28% | 5 |
| Jul 29, 2025 | 102.75 | 103.06 | 102.75 | 103.06 | 103.06 | 0.52% | 105 |
| Jul 28, 2025 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | -0.16% | 8 |
| Jul 25, 2025 | 102.64 | 102.68 | 102.64 | 102.68 | 102.68 | 0.22% | 148 |
| Jul 24, 2025 | 102.54 | 102.54 | 102.46 | 102.46 | 102.46 | -0.10% | 593 |
| Jul 23, 2025 | 102.56 | 102.56 | 102.56 | 102.56 | 102.56 | -0.22% | 19 |
| Jul 22, 2025 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | 0.21% | 20 |
| Jul 21, 2025 | 102.61 | 102.61 | 102.58 | 102.58 | 102.58 | 0.29% | 154 |
| Jul 18, 2025 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | 0.17% | 6 |
| Jul 17, 2025 | 102.19 | 102.19 | 102.11 | 102.11 | 102.11 | -0.08% | 433 |
| Jul 16, 2025 | 102.28 | 102.28 | 102.19 | 102.19 | 102.19 | 0.26% | 461 |
| Jul 15, 2025 | 101.92 | 101.93 | 101.92 | 101.93 | 101.93 | -0.32% | 101 |
| Jul 14, 2025 | 102.14 | 102.26 | 102.05 | 102.26 | 102.26 | -0.01% | 4,819 |
| Jul 11, 2025 | 102.28 | 102.28 | 102.27 | 102.27 | 102.27 | -0.40% | 215 |
| Jul 10, 2025 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | 0.06% | 3 |
| Jul 9, 2025 | 102.55 | 102.79 | 102.55 | 102.62 | 102.62 | 0.35% | 2,833 |
| Jul 8, 2025 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | -0.08% | 2 |
| Jul 7, 2025 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | -0.43% | 20 |
| Jul 3, 2025 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | -0.14% | 474 |
| Jul 2, 2025 | 102.97 | 102.97 | 102.93 | 102.93 | 102.93 | -0.13% | 397 |
| Jul 1, 2025 | 103.07 | 103.07 | 103.07 | 103.07 | 103.07 | -0.13% | 74 |
| Jun 30, 2025 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | 0.42% | 217 |
| Jun 27, 2025 | 102.77 | 102.77 | 102.77 | 102.77 | 102.77 | -0.32% | 29 |
| Jun 26, 2025 | 102.88 | 103.10 | 102.88 | 103.10 | 103.10 | 0.30% | 108 |
| Jun 25, 2025 | 102.93 | 102.93 | 102.78 | 102.78 | 102.78 | 0.10% | 416 |
| Jun 24, 2025 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | 0.23% | 7 |
| Jun 23, 2025 | 102.24 | 102.59 | 102.24 | 102.45 | 102.45 | 0.24% | 3,249 |
| Jun 20, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 0.19% | 828 |
| Jun 18, 2025 | 101.98 | 102.01 | 101.98 | 102.01 | 102.01 | -0.07% | 1,082 |
| Jun 17, 2025 | 102.09 | 102.09 | 102.09 | 102.09 | 102.09 | 0.24% | 193 |
| Jun 16, 2025 | 102.17 | 102.17 | 101.84 | 101.84 | 101.84 | -0.33% | 544 |
| Jun 13, 2025 | 102.28 | 102.28 | 102.08 | 102.17 | 102.17 | -0.31% | 1,957 |
| Jun 12, 2025 | 102.40 | 102.49 | 102.40 | 102.49 | 102.49 | 0.33% | 692 |
| Jun 11, 2025 | 102.02 | 102.16 | 102.02 | 102.16 | 102.16 | 0.26% | 910 |
| Jun 10, 2025 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | 0.23% | 170 |
| Jun 9, 2025 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | 0.10% | 109 |
| Jun 6, 2025 | 101.78 | 101.78 | 101.55 | 101.55 | 101.55 | -0.49% | 227 |
| Jun 5, 2025 | 102.37 | 102.37 | 102.05 | 102.05 | 102.05 | -0.19% | 136 |
| Jun 4, 2025 | 102.27 | 102.27 | 102.24 | 102.24 | 102.24 | 0.54% | 201 |
| Jun 3, 2025 | 101.86 | 101.86 | 101.60 | 101.69 | 101.69 | -0.04% | 655 |