Alpha Architect Tail Risk ETF (CAOS)
BATS: CAOS · Real-Time Price · USD
88.88
-0.01 (-0.01%)
At close: Jun 27, 2025, 4:00 PM
88.88
0.00 (0.00%)
After-hours: Jun 27, 2025, 6:30 PM EDT
CAOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 88.89 | 88.92 | 88.81 | 88.88 | - | -0.01% | 17,787 |
| Jun 26, 2025 | 88.87 | 88.89 | 88.78 | 88.89 | 88.89 | 0.03% | 10,632 |
| Jun 25, 2025 | 88.93 | 88.94 | 88.85 | 88.86 | 88.86 | -0.06% | 9,924 |
| Jun 24, 2025 | 88.87 | 88.94 | 88.82 | 88.91 | 88.91 | -0.07% | 28,671 |
| Jun 23, 2025 | 88.97 | 89.16 | 88.86 | 88.97 | 88.97 | -0.02% | 65,966 |
| Jun 20, 2025 | 88.94 | 88.99 | 88.91 | 88.99 | 88.99 | 0.06% | 41,108 |
| Jun 18, 2025 | 89.04 | 89.04 | 88.89 | 88.94 | 88.94 | -0.07% | 6,524 |
| Jun 17, 2025 | 88.83 | 89.00 | 88.83 | 89.00 | 89.00 | 0.16% | 14,348 |
| Jun 16, 2025 | 88.96 | 88.96 | 88.85 | 88.86 | 88.86 | -0.18% | 11,952 |
| Jun 13, 2025 | 88.92 | 89.02 | 88.81 | 89.02 | 89.02 | 0.19% | 12,841 |
| Jun 12, 2025 | 88.87 | 88.87 | 88.69 | 88.85 | 88.85 | 0.10% | 13,117 |
| Jun 11, 2025 | 88.74 | 88.87 | 88.69 | 88.76 | 88.76 | 0.07% | 15,974 |
| Jun 10, 2025 | 88.65 | 88.79 | 88.65 | 88.70 | 88.70 | -0.10% | 11,734 |
| Jun 9, 2025 | 88.73 | 88.79 | 88.72 | 88.79 | 88.79 | -0.05% | 8,340 |
| Jun 6, 2025 | 88.78 | 88.86 | 88.75 | 88.83 | 88.83 | -0.03% | 22,447 |
| Jun 5, 2025 | 88.83 | 88.90 | 88.76 | 88.86 | 88.86 | 0.03% | 178,943 |
| Jun 4, 2025 | 88.77 | 88.83 | 88.74 | 88.83 | 88.83 | -0.01% | 7,764 |
| Jun 3, 2025 | 88.82 | 88.84 | 88.74 | 88.84 | 88.84 | 0.03% | 34,134 |
| Jun 2, 2025 | 89.02 | 89.02 | 88.77 | 88.81 | 88.81 | 0.06% | 21,012 |
| May 30, 2025 | 88.58 | 88.84 | 88.46 | 88.76 | 88.76 | 0.15% | 18,023 |
| May 29, 2025 | 88.65 | 88.65 | 88.55 | 88.63 | 88.63 | 0.03% | 49,861 |
| May 28, 2025 | 88.70 | 88.70 | 88.58 | 88.60 | 88.60 | -0.10% | 14,823 |
| May 27, 2025 | 88.61 | 88.69 | 88.44 | 88.69 | 88.69 | 0.19% | 13,859 |
| May 23, 2025 | 88.48 | 88.86 | 88.44 | 88.52 | 88.52 | 0.01% | 18,307 |
| May 22, 2025 | 88.56 | 88.56 | 88.46 | 88.51 | 88.51 | -0.02% | 24,464 |
| May 21, 2025 | 88.47 | 88.53 | 88.41 | 88.53 | 88.53 | 0.06% | 34,102 |
| May 20, 2025 | 88.39 | 88.48 | 88.35 | 88.48 | 88.48 | 0.08% | 137,223 |
| May 19, 2025 | 88.36 | 88.49 | 88.29 | 88.41 | 88.41 | -0.01% | 39,436 |
| May 16, 2025 | 88.41 | 88.44 | 88.32 | 88.42 | 88.42 | 0.23% | 18,361 |
| May 15, 2025 | 88.30 | 88.47 | 88.20 | 88.22 | 88.22 | -0.16% | 61,450 |
| May 14, 2025 | 88.30 | 88.40 | 88.30 | 88.36 | 88.36 | 0.10% | 7,722 |
| May 13, 2025 | 88.26 | 88.37 | 88.26 | 88.27 | 88.27 | -0.03% | 14,533 |
| May 12, 2025 | 88.27 | 88.39 | 88.20 | 88.30 | 88.30 | 0.11% | 10,827 |
| May 9, 2025 | 88.59 | 88.59 | 88.20 | 88.20 | 88.20 | -0.37% | 24,065 |
| May 8, 2025 | 88.58 | 88.58 | 88.44 | 88.53 | 88.53 | -0.08% | 27,591 |
| May 7, 2025 | 88.77 | 90.49 | 88.50 | 88.60 | 88.60 | - | 25,667 |
| May 6, 2025 | 88.51 | 88.65 | 88.51 | 88.60 | 88.60 | 0.10% | 27,690 |
| May 5, 2025 | 88.87 | 88.87 | 88.41 | 88.51 | 88.51 | -0.02% | 42,464 |
| May 2, 2025 | 88.45 | 88.64 | 88.27 | 88.53 | 88.53 | -0.06% | 31,957 |
| May 1, 2025 | 88.62 | 88.67 | 88.47 | 88.58 | 88.58 | -0.05% | 23,564 |
| Apr 30, 2025 | 88.85 | 88.86 | 88.53 | 88.62 | 88.62 | 0.06% | 26,144 |
| Apr 29, 2025 | 88.75 | 88.75 | 88.52 | 88.57 | 88.57 | -0.01% | 43,444 |
| Apr 28, 2025 | 88.70 | 88.77 | 88.58 | 88.58 | 88.58 | -0.17% | 21,490 |
| Apr 25, 2025 | 88.91 | 88.91 | 88.64 | 88.73 | 88.73 | 0.07% | 23,426 |
| Apr 24, 2025 | 88.78 | 88.85 | 88.55 | 88.67 | 88.67 | -0.14% | 18,227 |
| Apr 23, 2025 | 88.86 | 88.96 | 88.66 | 88.79 | 88.79 | -0.37% | 26,240 |
| Apr 22, 2025 | 89.15 | 89.32 | 88.97 | 89.12 | 89.12 | -0.32% | 25,726 |
| Apr 21, 2025 | 89.14 | 89.65 | 89.14 | 89.41 | 89.41 | 0.09% | 53,598 |
| Apr 17, 2025 | 89.30 | 89.38 | 89.17 | 89.33 | 89.33 | -0.20% | 16,647 |
| Apr 16, 2025 | 89.16 | 89.68 | 89.14 | 89.51 | 89.51 | 0.37% | 18,379 |