Dark

AAUA
Alpha Architect US Equity 3 ETF
stock BATS ETF

At Close

Sep 23, 2026 10:53:42 AM EDT

59.19USD0.000%(+59.19)20

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 24, 2026 4:10:30 PM EDT

59.04USD0.000%(+59.04)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	59.0418	59.0418	59.0418	59.0418	+0.069%	21	0.000%
2026-09-23	59.1900	59.1900	59.0012	59.0012	-0.800%	1,737	+0.069%
2026-09-22	59.5000	59.5000	59.4100	59.4772	+0.003%	1,615	-0.732%
2026-09-21	59.4756	59.4756	59.4756	59.4756	+1.668%	37	-0.729%
2026-09-18	58.3200	58.5000	58.2800	58.5000	+0.066%	4,513	+0.926%
2026-09-17	58.2500	58.4616	58.2500	58.4616	+1.242%	10,317	+0.992%
2026-09-16	58.1400	58.1400	57.7443	57.7443	-0.369%	115	+2.247%
2026-09-15	58.0300	58.0300	57.9581	57.9581	-0.455%	114	+1.870%
2026-09-14	58.0600	58.2231	58.0600	58.2231	-0.621%	140	+1.406%
2026-09-11	58.6100	58.6100	58.5871	58.5871	+0.896%	115	+0.776%
2026-09-10	58.0000	58.0671	58.0000	58.0671	-0.568%	3,009	+1.679%
2026-09-09	58.4200	58.4200	58.3989	58.3989	-0.392%	114	+1.101%
2026-09-08	58.6500	58.7700	58.6290	58.6290	-0.449%	1,324	+0.704%
2026-09-04	58.8500	58.8932	58.8400	58.8932	-0.265%	386	+0.252%
2026-09-03	58.6400	59.0498	58.6400	59.0498	+1.061%	435	-0.014%
2026-09-02	58.4400	58.4400	58.4300	58.4300	+0.497%	804	+1.047%
2026-09-01	58.1411	58.1411	58.1411	58.1411	-0.793%	13	+1.549%
2026-08-31	58.6057	58.6057	58.6057	58.6057	-0.295%	13	+0.744%
2026-08-28	58.6800	58.7791	58.6800	58.7791	-0.255%	3,051	+0.447%
2026-08-27	58.5600	58.9292	58.5400	58.9292	+0.975%	7,327	+0.191%
2026-08-26	58.4600	58.6000	58.3600	58.3600	-0.262%	139,584	+1.168%
2026-08-25	58.5135	58.5135	58.5135	58.5135	+0.336%	45	+0.903%
2026-08-24	58.2300	58.3177	58.2300	58.3177	-0.326%	320	+1.242%
2026-08-21	58.4100	58.5084	58.4100	58.5084	+0.459%	113	+0.912%
2026-08-20	58.5000	58.5000	58.2409	58.2409	-0.819%	995	+1.375%
2026-08-19	58.7500	58.7500	58.7220	58.7220	+0.171%	113	+0.545%
2026-08-18	58.6900	58.7050	58.6220	58.6220	-0.578%	1,584	+0.716%
2026-08-17	59.2000	59.2000	58.9630	58.9630	-0.509%	119	+0.134%
2026-08-14	59.2700	59.2700	59.2647	59.2647	-0.193%	114	-0.376%
2026-08-13	59.4300	59.4300	59.3795	59.3795	+0.655%	2,014	-0.569%
2026-08-12	58.9932	58.9932	58.9932	58.9932	+0.244%	13	+0.082%
2026-08-11	58.8496	58.8496	58.8496	58.8496	-0.316%	14	+0.327%
2026-08-10	59.1501	59.1501	59.0361	59.0361	-0.089%	416	+0.010%
2026-08-07	59.0886	59.0886	59.0886	59.0886	+0.600%	13	-0.079%
2026-08-06	58.7362	58.7362	58.7362	58.7362	-0.176%	17	+0.520%
2026-08-05	59.1100	59.1100	58.8400	58.8400	-0.179%	2,169	+0.343%
2026-08-04	58.9457	58.9457	58.9457	58.9457	+1.835%	89	+0.163%
2026-08-03	57.8833	57.8833	57.8833	57.8833	+1.261%	257	+2.001%
2026-07-31	57.1625	57.1625	57.1625	57.1625	+0.867%	13	+3.288%
2026-07-30	56.6712	56.6712	56.6712	56.6712	+1.673%	34	+4.183%
2026-07-29	55.7386	55.7386	55.7386	55.7386	-1.517%	23	+5.926%
2026-07-28	56.5972	56.5972	56.5972	56.5972	+0.331%	13	+4.319%
2026-07-27	56.4400	56.4500	56.4107	56.4107	+0.104%	149,562	+4.664%
2026-07-24	56.3521	56.3521	56.3521	56.3521	+0.084%	16	+4.773%
2026-07-23	56.3046	56.3046	56.3046	56.3046	-1.382%	25	+4.861%
2026-07-22	57.0934	57.0934	57.0934	57.0934	-0.120%	13	+3.413%
2026-07-21	57.0500	57.1620	57.0500	57.1620	+0.868%	3,060	+3.289%
2026-07-20	56.7600	56.7600	56.6702	56.6702	-0.282%	2,269	+4.185%
2026-07-17	56.8302	56.8302	56.8302	56.8302	-0.870%	32	+3.892%
2026-07-16	57.3290	57.3290	57.3290	57.3290	-0.605%	16	+2.988%
2026-07-15	57.4400	57.6779	57.4400	57.6779	+0.423%	314	+2.365%
2026-07-14	57.4351	57.4351	57.4351	57.4351	+0.392%	13	+2.797%
2026-07-13	57.2111	57.2111	57.2111	57.2111	-0.694%	25	+3.200%
2026-07-10	57.6110	57.6110	57.6110	57.6110	+0.477%	73	+2.484%
2026-07-09	56.9200	57.3374	56.9200	57.3374	+0.679%	114	+2.973%
2026-07-08	56.9507	56.9507	56.9507	56.9507	-0.243%	16	+3.672%
2026-07-07	57.0893	57.0893	57.0893	57.0893	-0.378%	14	+3.420%
2026-07-06	57.1950	57.3062	57.1950	57.3062	+0.812%	1,551	+3.029%
2026-07-02	56.8445	56.8445	56.8445	56.8445	-0.012%	17	+3.865%
2026-07-01	56.8514	56.8514	56.8514	56.8514	-0.125%	6	+3.853%
2026-06-30	56.6400	56.9228	56.6400	56.9228	+0.928%	165	+3.723%
2026-06-29	56.3800	56.3993	56.3800	56.3993	+1.068%	2,425	+4.685%
2026-06-26	55.8034	55.8034	55.8034	55.8034	+0.209%	168	+5.803%
2026-06-25	55.6869	55.6869	55.6869	55.6869	-0.167%	7	+6.025%
2026-06-24	55.8400	55.8900	55.7300	55.7799	-0.319%	5,724	+5.848%
2026-06-23	55.9300	55.9583	55.9300	55.9583	-1.230%	3,382	+5.510%
2026-06-22	56.7100	56.7100	56.6551	56.6551	-0.514%	257	+4.213%
2026-06-18	56.9476	56.9476	56.9476	56.9476	+1.150%	7	+3.677%
2026-06-17	57.0200	57.0200	56.2999	56.2999	-1.195%	107	+4.870%
2026-06-16	56.9811	56.9811	56.9811	56.9811	-0.370%	37	+3.616%
2026-06-15	57.1928	57.1928	57.1928	57.1928	+1.768%	7	+3.233%
2026-06-12	56.0800	56.2600	56.0800	56.1990	+0.327%	329	+5.058%
2026-06-11	55.1600	56.0159	55.0500	56.0159	+2.368%	1,223	+5.402%
2026-06-10	55.4200	55.4700	54.7200	54.7200	-2.163%	6,924	+7.898%
2026-06-09	55.9300	55.9300	55.9300	55.9300	-0.206%	461	+5.564%
2026-06-08	56.0452	56.0452	56.0452	56.0452	+0.081%	33	+5.347%
2026-06-05	55.9998	55.9998	55.9998	55.9998	-2.818%	36	+5.432%
2026-06-04	57.6239	57.6239	57.6239	57.6239	+0.431%	7	+2.461%
2026-06-03	57.3768	57.3768	57.3768	57.3768	-0.784%	145	+2.902%
2026-06-02	57.6100	57.8300	57.6100	57.8300	+0.007%	819	+2.095%
2026-06-01	57.8261	57.8261	57.8261	57.8261	+0.392%	74	+2.102%
2026-05-29	57.5600	57.6003	57.5600	57.6003	+0.255%	336	+2.503%
2026-05-28	56.9800	57.4800	56.9800	57.4536	+1.040%	1,663	+2.764%
2026-05-27	56.8000	56.8620	56.8000	56.8620	+0.028%	113	+3.833%
2026-05-26	56.9450	56.9500	56.8460	56.8460	+0.659%	645	+3.863%
2026-05-22	56.4000	56.5900	56.4000	56.4736	+0.474%	811	+4.548%
2026-05-21	55.9900	56.2070	55.9900	56.2070	+0.104%	261	+5.043%
2026-05-20	55.5700	56.1486	55.5700	56.1486	+1.184%	1,310	+5.153%
2026-05-19	55.5200	55.5200	55.4916	55.4916	-0.698%	107	+6.398%
2026-05-18	55.7100	55.8814	55.6500	55.8814	-0.125%	390	+5.656%
2026-05-15	56.1400	56.1400	55.9511	55.9511	-1.193%	132	+5.524%
2026-05-14	56.5600	56.6301	56.5100	56.6266	+0.744%	1,932	+4.265%
2026-05-13	55.7500	56.2085	55.7500	56.2085	+0.561%	2,335	+5.041%
2026-05-12	55.7500	55.8948	55.4500	55.8948	-0.004%	933	+5.630%
2026-05-11	55.9000	56.0500	55.8970	55.8970	+0.036%	3,066	+5.626%
2026-05-08	55.8400	55.8767	55.8400	55.8767	+0.725%	8,457	+5.664%
2026-05-07	55.4200	55.4743	55.4200	55.4743	-0.087%	107	+6.431%
2026-05-06	55.5227	55.5227	55.5227	55.5227	+1.671%	5	+6.338%
2026-05-05	54.7000	54.7600	54.6100	54.6100	+0.468%	1,054	+8.115%
2026-05-04	54.3554	54.3554	54.3554	54.3554	-0.360%	788	+8.622%
2026-05-01	54.5520	54.5520	54.5520	54.5520	+0.408%	6	+8.230%
2026-04-30	54.3306	54.3306	54.3306	54.3306	+1.094%	65	+8.671%
2026-04-29	53.7426	53.7426	53.7426	53.7426	-0.187%	6	+9.860%
2026-04-28	53.8435	53.8435	53.8435	53.8435	-0.630%	6	+9.654%
2026-04-27	54.1848	54.1848	54.1848	54.1848	+0.222%	8	+8.964%
2026-04-24	53.7100	54.0648	53.7100	54.0648	+0.804%	1,800	+9.206%
2026-04-23	53.7700	53.9200	53.4400	53.6337	-0.769%	1,108	+10.083%
2026-04-22	53.9200	54.0496	53.9200	54.0496	+1.079%	106	+9.236%
2026-04-21	53.6600	53.6600	53.4600	53.4728	-0.600%	1,172	+10.415%
2026-04-20	53.7300	53.7957	53.7300	53.7957	-0.217%	107	+9.752%
2026-04-17	53.9500	53.9500	53.9125	53.9125	+1.214%	133	+9.514%
2026-04-16	53.0900	53.3000	53.0900	53.2657	+0.144%	11,141	+10.844%
2026-04-15	52.8400	53.1893	52.8400	53.1893	+1.226%	1,109	+11.003%
2026-04-14	51.9650	52.5600	51.9650	52.5450	+1.132%	9,312	+12.364%
2026-04-13	51.3800	51.9570	51.3800	51.9570	+1.282%	441	+13.636%
2026-04-10	51.4000	51.4000	51.1400	51.2993	-0.072%	11,646	+15.093%
2026-04-09	50.7700	51.3800	50.7700	51.3364	+0.302%	15,527	+15.010%
2026-04-08	51.2000	51.2019	51.1820	51.1820	+2.895%	4,025	+15.357%
2026-04-07	49.4700	49.7421	49.3000	49.7421	+0.049%	52,729	+18.696%
2026-04-06	49.2450	49.7175	49.2450	49.7175	+0.409%	8,512	+18.755%
2026-04-02	48.9700	49.5151	48.9700	49.5151	+0.252%	1,508	+19.240%
2026-04-01	49.6100	49.6100	49.2900	49.3907	+0.919%	820	+19.540%
2026-03-31	48.1200	48.9407	48.1200	48.9407	+4.041%	3,002	+20.639%
2026-03-30	47.6200	47.7000	47.0350	47.0400	-1.197%	9,977	+25.514%
2026-03-27	47.6100	47.6100	47.6100	47.6100	-1.870%	13	+24.011%
2026-03-26	48.5174	48.5174	48.5174	48.5174	-2.380%	4	+21.692%
2026-03-25	49.7002	49.7002	49.7002	49.7002	+0.578%	0	+18.796%
2026-03-24	49.4146	49.4146	49.4146	49.4146	-0.801%	1	+19.483%
2026-03-23	49.3200	49.8134	49.3200	49.8134	-0.372%	6,011	+18.526%
2026-03-19	49.5400	49.9993	49.4000	49.9993	0.000%	202	+18.085%

.dark-mode .QhMct1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QhMct1{ 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