Dark

AAUA
Alpha Architect US Equity 3 ETF
stock BATS ETF

At Close

0.00USD0.000%(0.00)149,546

56.44Bid 56.48Ask 0.04Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 27, 2026 4:10:30 PM EDT

56.41USD0.000%(+56.41)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	56.4400	56.4500	56.4107	56.4107	+0.104%	149,562	0.000%
2026-07-24	56.3521	56.3521	56.3521	56.3521	+0.084%	16	+0.104%
2026-07-23	56.3046	56.3046	56.3046	56.3046	-1.382%	25	+0.188%
2026-07-22	57.0934	57.0934	57.0934	57.0934	-0.120%	13	-1.196%
2026-07-21	57.0500	57.1620	57.0500	57.1620	+0.868%	3,060	-1.314%
2026-07-20	56.7600	56.7600	56.6702	56.6702	-0.282%	2,269	-0.458%
2026-07-17	56.8302	56.8302	56.8302	56.8302	-0.870%	32	-0.738%
2026-07-16	57.3290	57.3290	57.3290	57.3290	-0.605%	16	-1.602%
2026-07-15	57.4400	57.6779	57.4400	57.6779	+0.423%	314	-2.197%
2026-07-14	57.4351	57.4351	57.4351	57.4351	+0.392%	13	-1.784%
2026-07-13	57.2111	57.2111	57.2111	57.2111	-0.694%	25	-1.399%
2026-07-10	57.6110	57.6110	57.6110	57.6110	+0.477%	73	-2.083%
2026-07-09	56.9200	57.3374	56.9200	57.3374	+0.679%	114	-1.616%
2026-07-08	56.9507	56.9507	56.9507	56.9507	-0.243%	16	-0.948%
2026-07-07	57.0893	57.0893	57.0893	57.0893	-0.378%	14	-1.189%
2026-07-06	57.1950	57.3062	57.1950	57.3062	+0.812%	1,551	-1.563%
2026-07-02	56.8445	56.8445	56.8445	56.8445	-0.012%	17	-0.763%
2026-07-01	56.8514	56.8514	56.8514	56.8514	-0.125%	6	-0.775%
2026-06-30	56.6400	56.9228	56.6400	56.9228	+0.928%	165	-0.900%
2026-06-29	56.3800	56.3993	56.3800	56.3993	+1.068%	2,425	+0.020%
2026-06-26	55.8034	55.8034	55.8034	55.8034	+0.209%	168	+1.088%
2026-06-25	55.6869	55.6869	55.6869	55.6869	-0.167%	7	+1.300%
2026-06-24	55.8400	55.8900	55.7300	55.7799	-0.319%	5,724	+1.131%
2026-06-23	55.9300	55.9583	55.9300	55.9583	-1.230%	3,382	+0.808%
2026-06-22	56.7100	56.7100	56.6551	56.6551	-0.514%	257	-0.431%
2026-06-18	56.9476	56.9476	56.9476	56.9476	+1.150%	7	-0.943%
2026-06-17	57.0200	57.0200	56.2999	56.2999	-1.195%	107	+0.197%
2026-06-16	56.9811	56.9811	56.9811	56.9811	-0.370%	37	-1.001%
2026-06-15	57.1928	57.1928	57.1928	57.1928	+1.768%	7	-1.367%
2026-06-12	56.0800	56.2600	56.0800	56.1990	+0.327%	329	+0.377%
2026-06-11	55.1600	56.0159	55.0500	56.0159	+2.368%	1,223	+0.705%
2026-06-10	55.4200	55.4700	54.7200	54.7200	-2.163%	6,924	+3.090%
2026-06-09	55.9300	55.9300	55.9300	55.9300	-0.206%	461	+0.859%
2026-06-08	56.0452	56.0452	56.0452	56.0452	+0.081%	33	+0.652%
2026-06-05	55.9998	55.9998	55.9998	55.9998	-2.818%	36	+0.734%
2026-06-04	57.6239	57.6239	57.6239	57.6239	+0.431%	7	-2.105%
2026-06-03	57.3768	57.3768	57.3768	57.3768	-0.784%	145	-1.684%
2026-06-02	57.6100	57.8300	57.6100	57.8300	+0.007%	819	-2.454%
2026-06-01	57.8261	57.8261	57.8261	57.8261	+0.392%	74	-2.448%
2026-05-29	57.5600	57.6003	57.5600	57.6003	+0.255%	336	-2.065%
2026-05-28	56.9800	57.4800	56.9800	57.4536	+1.040%	1,663	-1.815%
2026-05-27	56.8000	56.8620	56.8000	56.8620	+0.028%	113	-0.794%
2026-05-26	56.9450	56.9500	56.8460	56.8460	+0.659%	645	-0.766%
2026-05-22	56.4000	56.5900	56.4000	56.4736	+0.474%	811	-0.111%
2026-05-21	55.9900	56.2070	55.9900	56.2070	+0.104%	261	+0.362%
2026-05-20	55.5700	56.1486	55.5700	56.1486	+1.184%	1,310	+0.467%
2026-05-19	55.5200	55.5200	55.4916	55.4916	-0.698%	107	+1.656%
2026-05-18	55.7100	55.8814	55.6500	55.8814	-0.125%	390	+0.947%
2026-05-15	56.1400	56.1400	55.9511	55.9511	-1.193%	132	+0.821%
2026-05-14	56.5600	56.6301	56.5100	56.6266	+0.744%	1,932	-0.381%
2026-05-13	55.7500	56.2085	55.7500	56.2085	+0.561%	2,335	+0.360%
2026-05-12	55.7500	55.8948	55.4500	55.8948	-0.004%	933	+0.923%
2026-05-11	55.9000	56.0500	55.8970	55.8970	+0.036%	3,066	+0.919%
2026-05-08	55.8400	55.8767	55.8400	55.8767	+0.725%	8,457	+0.956%
2026-05-07	55.4200	55.4743	55.4200	55.4743	-0.087%	107	+1.688%
2026-05-06	55.5227	55.5227	55.5227	55.5227	+1.671%	5	+1.599%
2026-05-05	54.7000	54.7600	54.6100	54.6100	+0.468%	1,054	+3.297%
2026-05-04	54.3554	54.3554	54.3554	54.3554	-0.360%	788	+3.781%
2026-05-01	54.5520	54.5520	54.5520	54.5520	+0.408%	6	+3.407%
2026-04-30	54.3306	54.3306	54.3306	54.3306	+1.094%	65	+3.829%
2026-04-29	53.7426	53.7426	53.7426	53.7426	-0.187%	6	+4.965%
2026-04-28	53.8435	53.8435	53.8435	53.8435	-0.630%	6	+4.768%
2026-04-27	54.1848	54.1848	54.1848	54.1848	+0.222%	8	+4.108%
2026-04-24	53.7100	54.0648	53.7100	54.0648	+0.804%	1,800	+4.339%
2026-04-23	53.7700	53.9200	53.4400	53.6337	-0.769%	1,108	+5.178%
2026-04-22	53.9200	54.0496	53.9200	54.0496	+1.079%	106	+4.368%
2026-04-21	53.6600	53.6600	53.4600	53.4728	-0.600%	1,172	+5.494%
2026-04-20	53.7300	53.7957	53.7300	53.7957	-0.217%	107	+4.861%
2026-04-17	53.9500	53.9500	53.9125	53.9125	+1.214%	133	+4.634%
2026-04-16	53.0900	53.3000	53.0900	53.2657	+0.144%	11,141	+5.904%
2026-04-15	52.8400	53.1893	52.8400	53.1893	+1.226%	1,109	+6.056%
2026-04-14	51.9650	52.5600	51.9650	52.5450	+1.132%	9,312	+7.357%
2026-04-13	51.3800	51.9570	51.3800	51.9570	+1.282%	441	+8.572%
2026-04-10	51.4000	51.4000	51.1400	51.2993	-0.072%	11,646	+9.964%
2026-04-09	50.7700	51.3800	50.7700	51.3364	+0.302%	15,527	+9.884%
2026-04-08	51.2000	51.2019	51.1820	51.1820	+2.895%	4,025	+10.216%
2026-04-07	49.4700	49.7421	49.3000	49.7421	+0.049%	52,729	+13.406%
2026-04-06	49.2450	49.7175	49.2450	49.7175	+0.409%	8,512	+13.462%
2026-04-02	48.9700	49.5151	48.9700	49.5151	+0.252%	1,508	+13.926%
2026-04-01	49.6100	49.6100	49.2900	49.3907	+0.919%	820	+14.213%
2026-03-31	48.1200	48.9407	48.1200	48.9407	+4.041%	3,002	+15.263%
2026-03-30	47.6200	47.7000	47.0350	47.0400	-1.197%	9,977	+19.921%
2026-03-27	47.6100	47.6100	47.6100	47.6100	-1.870%	13	+18.485%
2026-03-26	48.5174	48.5174	48.5174	48.5174	-2.380%	4	+16.269%
2026-03-25	49.7002	49.7002	49.7002	49.7002	+0.578%	0	+13.502%
2026-03-24	49.4146	49.4146	49.4146	49.4146	-0.801%	1	+14.158%
2026-03-23	49.3200	49.8134	49.3200	49.8134	-0.372%	6,011	+13.244%
2026-03-19	49.5400	49.9993	49.4000	49.9993	0.000%	202	+12.823%

.dark-mode .GqYBjs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GqYBjs{ color: #333333; background-color: white; border: 2px solid #333333; }AAUAAlpha Architect US Equity 3 ETFstock BATS ETF

AAUA
Alpha Architect US Equity 3 ETF
stock BATS ETF