Dark

BOXA
Alpha Architect Aggregate Bond ETF
stock BATS ETF

At Close

Mar 11, 2026 3:54:30 PM EDT

105.91USD-0.423%(-0.45)910

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-13	105.7200	105.7200	105.3600	105.3650	-0.137%	910	0.000%
2026-03-12	105.5093	105.5093	105.5093	105.5093	-0.260%	199	-0.137%
2026-03-11	105.9200	105.9200	105.7839	105.7839	-0.470%	2,797	-0.396%
2026-03-10	106.4700	106.4700	106.2834	106.2834	-0.307%	353	-0.864%
2026-03-09	106.6103	106.6103	106.6103	106.6103	+0.290%	378	-1.168%
2026-03-06	106.0700	106.3020	106.0700	106.3020	-0.131%	2,025	-0.881%
2026-03-05	106.4411	106.4411	106.4411	106.4411	-0.294%	348	-1.011%
2026-03-04	106.7552	106.7552	106.7552	106.7552	-0.061%	149	-1.302%
2026-03-03	106.7700	106.8199	106.7200	106.8199	-0.046%	494	-1.362%
2026-03-02	107.0200	107.0200	106.8400	106.8689	-0.421%	3,560	-1.407%
2026-02-27	107.1200	107.3204	107.1200	107.3204	+0.216%	541	-1.822%
2026-02-26	107.0100	107.0892	107.0100	107.0892	+0.124%	611	-1.610%
2026-02-25	106.9850	106.9850	106.9561	106.9561	-0.030%	386	-1.488%
2026-02-24	107.0191	107.0900	106.9878	106.9878	+0.017%	2,892	-1.517%
2026-02-23	107.1199	107.1299	106.9700	106.9700	+0.173%	1,597	-1.500%
2026-02-20	106.8700	106.8700	106.7853	106.7853	+0.004%	225	-1.330%
2026-02-19	106.7600	106.7850	106.7600	106.7807	+0.024%	413	-1.326%
2026-02-18	106.8250	106.8250	106.7549	106.7549	-0.116%	166	-1.302%
2026-02-17	106.8650	106.9000	106.7100	106.8793	+0.013%	998	-1.417%
2026-02-13	106.8300	106.8650	106.8300	106.8650	+0.280%	638	-1.404%
2026-02-12	106.4402	106.5671	106.4050	106.5671	+0.466%	208	-1.128%
2026-02-11	106.0725	106.0725	106.0725	106.0725	-0.198%	87	-0.667%
2026-02-10	106.1600	106.4000	106.1600	106.2825	+0.295%	4,525	-0.863%
2026-02-09	105.9000	106.0999	105.9000	105.9695	-0.031%	3,756	-0.570%
2026-02-06	105.8800	106.0023	105.8800	106.0023	+0.050%	972	-0.601%
2026-02-05	106.0000	106.0000	105.9400	105.9488	+0.361%	608	-0.551%
2026-02-04	105.4900	105.5680	105.4900	105.5680	-0.005%	238	-0.192%
2026-02-03	105.4900	105.5738	105.4650	105.5738	+0.036%	1,200	-0.198%
2026-02-02	105.5700	105.5900	105.5350	105.5361	-0.127%	723	-0.162%
2026-01-30	105.6000	105.6707	105.6000	105.6707	-0.053%	430	-0.289%
2026-01-29	105.6302	105.7500	105.6302	105.7270	-0.024%	5,272	-0.342%
2026-01-28	105.6200	105.7520	105.5744	105.7520	+0.017%	945	-0.366%
2026-01-27	105.7339	105.7339	105.7339	105.7339	+0.005%	60	-0.349%
2026-01-26	105.6500	105.7355	105.6500	105.7289	+0.121%	748	-0.344%
2026-01-23	105.4450	105.6007	105.4450	105.6007	+0.104%	746	-0.223%
2026-01-22	105.4550	105.5074	105.4000	105.4915	+0.144%	1,607	-0.120%
2026-01-21	105.1500	105.4500	105.1500	105.3401	+0.081%	1,762	+0.024%
2026-01-20	105.3100	105.4200	105.2500	105.2550	-0.259%	3,244	+0.105%
2026-01-16	105.6200	105.6200	105.3700	105.5287	-0.183%	3,545	-0.155%
2026-01-15	105.8800	105.9099	105.7100	105.7220	-0.109%	2,667	-0.338%
2026-01-14	105.9300	105.9300	105.8371	105.8371	+0.173%	262	-0.446%
2026-01-13	105.7000	105.7300	105.6539	105.6539	+0.083%	446	-0.273%
2026-01-12	105.5900	105.7000	105.4500	105.5665	-0.130%	4,344	-0.191%
2026-01-09	105.5500	105.8063	105.4601	105.7035	+0.292%	7,394	-0.320%
2026-01-08	105.3961	105.3961	105.3961	105.3961	-0.186%	41	-0.030%
2026-01-07	105.5922	105.5922	105.5922	105.5922	+0.137%	567	-0.215%
2026-01-06	105.5100	105.5200	105.3700	105.4475	-0.043%	2,066	-0.078%
2026-01-05	105.4850	105.4930	105.3800	105.4930	+0.156%	715	-0.121%
2026-01-02	105.6100	105.6100	105.2500	105.3284	-0.002%	3,733	+0.035%
2025-12-31	105.6000	105.6100	105.3300	105.3300	-0.250%	2,360	+0.033%
2025-12-30	105.6100	105.7100	105.5000	105.5938	-0.058%	1,772	-0.217%
2025-12-29	105.5500	105.6900	105.5500	105.6550	+0.057%	2,055	-0.274%
2025-12-26	105.6900	105.6900	105.5400	105.5949	+0.004%	1,451	-0.218%
2025-12-24	105.6400	105.6400	105.5750	105.5909	+0.134%	941	-0.214%
2025-12-23	105.4273	105.4500	105.2800	105.4500	-0.142%	2,843	-0.081%
2025-12-22	105.1700	105.7300	105.1700	105.6002	-0.085%	4,024	-0.223%
2025-12-19	105.7000	105.7000	105.6900	105.6900	-0.037%	746	-0.308%
2025-12-18	105.8700	105.8700	105.7294	105.7294	+0.175%	167	-0.345%
2025-12-17	105.6300	105.6300	105.4400	105.5450	+0.012%	860	-0.171%
2025-12-16	105.5100	105.6099	105.1600	105.5319	+0.201%	5,266	-0.158%
2025-12-15	105.3950	105.3950	105.3202	105.3202	+0.090%	260	+0.043%
2025-12-12	105.2500	105.2500	105.0000	105.2250	-0.272%	7,148	+0.133%
2025-12-11	105.5125	105.5125	105.5125	105.5125	+0.013%	120	-0.140%
2025-12-10	105.3800	105.4991	105.3800	105.4991	+0.283%	285	-0.127%
2025-12-09	105.3250	105.3250	105.2019	105.2019	-0.075%	1,693	+0.155%
2025-12-08	105.1700	105.2806	105.1700	105.2806	-0.142%	257	+0.080%
2025-12-05	105.4306	105.4306	105.4306	105.4306	-0.119%	36	-0.062%
2025-12-04	105.4000	105.5565	105.1800	105.5565	-0.184%	2,532	-0.181%
2025-12-03	105.7514	105.7514	105.7514	105.7514	+0.173%	65	-0.365%
2025-12-02	105.5800	105.5800	105.5100	105.5688	+0.201%	1,498	-0.193%
2025-12-01	105.3822	105.3822	105.0600	105.3570	-0.488%	5,948	+0.008%
2025-11-28	106.1600	106.1600	105.8250	105.8735	-0.136%	2,057	-0.480%
2025-11-26	105.9700	106.1400	105.9000	106.0182	+0.129%	1,896	-0.616%
2025-11-25	105.9056	105.9056	105.8812	105.8812	+0.067%	176	-0.488%
2025-11-24	105.6278	105.8100	105.6278	105.8100	+0.239%	2,891	-0.421%
2025-11-21	105.4000	105.5578	105.4000	105.5578	+0.292%	2,182	-0.183%
2025-11-20	105.2500	105.2500	105.2500	105.2500	+0.139%	52	+0.109%
2025-11-19	104.9501	105.1044	104.9501	105.1044	-0.053%	301	+0.248%
2025-11-18	105.1605	105.1605	105.1605	105.1605	+0.071%	96	+0.194%
2025-11-17	105.0858	105.0858	105.0858	105.0858	+0.047%	6	+0.266%
2025-11-14	105.2900	105.2900	105.0364	105.0364	-0.187%	1,166	+0.313%
2025-11-13	105.3200	105.3200	105.2332	105.2332	-0.195%	340	+0.125%
2025-11-12	105.4386	105.4386	105.4386	105.4386	-0.083%	35	-0.070%
2025-11-11	105.5257	105.5257	105.5257	105.5257	+0.351%	81	-0.152%
2025-11-10	107.9000	107.9000	105.1561	105.1561	+0.052%	300	+0.199%
2025-11-07	105.2400	105.2768	105.1011	105.1011	-0.056%	529	+0.251%
2025-11-06	105.1599	105.1599	105.1599	105.1599	+0.334%	108	+0.195%
2025-11-05	104.8098	104.8098	104.8098	104.8098	-0.242%	59	+0.530%
2025-11-04	105.0636	105.0636	105.0636	105.0636	+0.065%	12	+0.287%
2025-11-03	105.1700	105.2050	104.9950	104.9950	-0.198%	457	+0.352%
2025-10-31	105.2092	105.2092	105.2035	105.2035	-0.012%	519	+0.154%
2025-10-30	105.2157	105.2157	105.2157	105.2157	-0.182%	20	+0.142%
2025-10-29	105.8100	105.8100	105.4074	105.4074	-0.445%	600	-0.040%
2025-10-28	106.0000	106.0300	105.8790	105.8790	+0.067%	303	-0.485%
2025-10-27	105.7500	105.9300	105.7500	105.8079	+0.047%	432	-0.419%
2025-10-24	105.7424	105.8500	105.7424	105.7585	+0.005%	1,383	-0.372%
2025-10-23	105.4900	105.7530	105.4900	105.7530	-0.028%	395	-0.367%
2025-10-20	105.7827	105.7827	105.7827	105.7827	+0.128%	0	-0.395%
2025-10-17	105.4450	105.6474	105.4450	105.6474	-0.120%	352	-0.267%
2025-10-16	105.7746	105.7746	105.7746	105.7746	+0.352%	26	-0.387%
2025-10-15	105.4035	105.4035	105.4035	105.4035	-0.063%	10	-0.037%
2025-10-14	105.4698	105.4698	105.4698	105.4698	+0.161%	236	-0.099%
2025-10-13	105.2600	105.3003	105.2600	105.3003	+0.143%	124	+0.061%
2025-10-10	105.1500	105.1500	105.1500	105.1500	+0.407%	23	+0.204%
2025-10-09	104.7237	104.7237	104.7237	104.7237	-0.111%	0	+0.612%
2025-10-08	104.9300	105.0300	104.8404	104.8404	+0.013%	2,342	+0.500%
2025-10-07	104.8269	104.8269	104.8269	104.8269	+0.165%	136	+0.513%
2025-10-06	104.0400	104.6541	104.0400	104.6541	-0.214%	393	+0.679%
2025-10-03	105.0800	105.0800	104.8787	104.8787	-0.065%	1,433	+0.464%
2025-10-02	104.9470	104.9470	104.9470	104.9470	+0.093%	43	+0.398%
2025-10-01	104.9075	104.9100	104.8490	104.8490	+0.219%	2,837	+0.492%
2025-09-30	104.6700	104.7500	104.6194	104.6194	-0.051%	1,317	+0.713%
2025-09-29	104.5500	104.6733	104.5500	104.6733	+0.254%	115	+0.661%
2025-09-26	104.3200	104.4080	104.3200	104.4080	-0.005%	108	+0.917%
2025-09-25	104.2300	104.5300	104.2100	104.4132	-0.133%	2,925	+0.912%
2025-09-24	104.4800	104.5526	104.4700	104.5526	-0.195%	640	+0.777%
2025-09-23	104.5000	104.7570	104.5000	104.7570	+0.168%	407	+0.580%
2025-09-22	104.7400	104.7600	104.5200	104.5818	-0.035%	2,365	+0.749%
2025-09-19	104.6930	104.7600	104.3601	104.6188	+0.186%	5,677	+0.713%
2025-09-18	104.7500	104.7500	104.4250	104.4250	-0.421%	136	+0.900%
2025-09-17	104.8667	104.8667	104.8667	104.8667	-0.212%	0	+0.475%
2025-09-16	105.3000	105.3000	104.9100	105.0898	-0.162%	919	+0.262%
2025-09-15	105.2600	105.2600	105.2600	105.2600	+0.283%	125	+0.100%
2025-09-12	104.7700	104.9633	104.7700	104.9633	-0.072%	3,178	+0.383%
2025-09-11	104.8900	105.0600	104.8500	105.0391	+0.147%	7,657	+0.310%
2025-09-10	104.7000	104.8900	104.7000	104.8850	+0.318%	4,699	+0.458%
2025-09-09	104.6900	104.8300	104.4000	104.5529	-0.426%	1,985	+0.777%
2025-09-08	104.6400	105.0000	104.6400	105.0000	+0.248%	6,526	+0.348%
2025-09-05	104.8210	104.8900	104.7402	104.7402	+0.509%	792	+0.597%
2025-09-04	104.0900	104.3975	104.0650	104.2100	+0.216%	3,437	+1.108%
2025-09-03	103.9000	103.9850	103.9000	103.9850	+0.347%	750	+1.327%
2025-09-02	103.5700	103.6600	103.5700	103.6254	-0.299%	7,935	+1.679%
2025-08-29	103.9900	103.9900	103.9358	103.9358	-0.080%	293	+1.375%
2025-08-28	104.0000	104.0187	104.0000	104.0187	+0.108%	415	+1.294%
2025-08-27	103.6680	103.9061	103.6680	103.9061	-0.015%	885	+1.404%
2025-08-26	103.9212	103.9212	103.9212	103.9212	+0.170%	0	+1.389%
2025-08-25	103.7449	103.7449	103.7449	103.7449	-0.057%	70	+1.562%
2025-08-22	103.7500	103.8036	103.7500	103.8036	+0.332%	206	+1.504%
2025-08-21	103.4600	103.4600	103.4600	103.4600	-0.193%	251	+1.841%
2025-08-20	103.6600	103.6600	103.6600	103.6600	+0.104%	201	+1.645%
2025-08-19	103.5200	103.5527	103.5200	103.5527	+0.226%	5,661	+1.750%
2025-08-18	103.3600	103.3600	103.3194	103.3194	-0.305%	508	+1.980%
2025-08-15	103.5700	103.6359	103.3900	103.6359	+0.064%	2,292	+1.668%
2025-08-14	103.7200	103.7200	103.5698	103.5698	-0.276%	6,212	+1.733%
2025-08-13	103.8567	103.8567	103.8567	103.8567	+0.329%	52	+1.452%
2025-08-12	103.4100	103.5161	103.4100	103.5161	-0.053%	3,085	+1.786%
2025-08-11	103.5300	103.6500	103.5140	103.5713	+0.146%	2,541	+1.732%
2025-08-08	103.4100	103.4208	103.4099	103.4208	-0.216%	1,605	+1.880%
2025-08-07	103.6300	103.6450	103.5900	103.6450	-0.051%	210	+1.660%
2025-08-06	103.6982	103.6982	103.6982	103.6982	-0.051%	27	+1.607%
2025-08-05	103.7513	103.7513	103.7513	103.7513	+0.052%	42	+1.555%
2025-08-04	103.6100	103.6975	103.6100	103.6975	+0.109%	726	+1.608%
2025-08-01	104.0000	104.0000	103.5850	103.5850	+0.775%	752	+1.718%
2025-07-31	102.9000	102.9900	102.7879	102.7879	+0.022%	589	+2.507%
2025-07-30	102.7656	102.7656	102.7656	102.7656	-0.282%	5	+2.529%
2025-07-29	102.7500	103.0562	102.7500	103.0562	+0.524%	105	+2.240%
2025-07-28	102.5185	102.5185	102.5185	102.5185	-0.159%	8	+2.777%
2025-07-25	102.6400	102.6814	102.6400	102.6814	+0.218%	148	+2.614%
2025-07-24	102.5400	102.5400	102.4582	102.4582	-0.104%	593	+2.837%
2025-07-23	102.5644	102.5644	102.5644	102.5644	-0.218%	19	+2.731%
2025-07-22	102.7887	102.7887	102.7887	102.7887	+0.208%	20	+2.506%
2025-07-21	102.6130	102.6130	102.5749	102.5749	+0.285%	154	+2.720%
2025-07-18	102.2831	102.2831	102.2831	102.2831	+0.169%	6	+3.013%
2025-07-17	102.1900	102.1900	102.1103	102.1103	-0.079%	433	+3.187%
2025-07-16	102.2800	102.2800	102.1909	102.1909	+0.257%	461	+3.106%
2025-07-15	101.9169	101.9289	101.9169	101.9289	-0.321%	101	+3.371%
2025-07-14	102.1400	102.2572	102.0500	102.2572	-0.011%	4,819	+3.039%
2025-07-11	102.2800	102.2800	102.2682	102.2682	-0.399%	215	+3.028%
2025-07-10	102.6778	102.6778	102.6778	102.6778	+0.056%	3	+2.617%
2025-07-09	102.5500	102.7900	102.5500	102.6200	+0.346%	2,833	+2.675%
2025-07-08	102.2666	102.2666	102.2666	102.2666	-0.080%	2	+3.030%
2025-07-07	102.3488	102.3488	102.3488	102.3488	-0.429%	20	+2.947%
2025-07-03	102.7900	102.7900	102.7900	102.7900	-0.138%	474	+2.505%
2025-07-02	102.9700	102.9700	102.9324	102.9324	-0.129%	397	+2.363%
2025-07-01	103.0653	103.0653	103.0653	103.0653	-0.131%	74	+2.231%
2025-06-30	103.2000	103.2000	103.2000	103.2000	+0.421%	217	+2.098%
2025-06-27	102.7675	102.7675	102.7675	102.7675	-0.318%	29	+2.528%
2025-06-26	102.8800	103.0950	102.8800	103.0950	+0.303%	108	+2.202%
2025-06-25	102.9300	102.9300	102.7835	102.7835	+0.100%	416	+2.512%
2025-06-24	102.6813	102.6813	102.6813	102.6813	+0.229%	7	+2.614%
2025-06-23	102.2400	102.5900	102.2400	102.4463	+0.237%	3,249	+2.849%
2025-06-20	102.2037	102.2037	102.2037	102.2037	+0.190%	828	+3.093%
2025-06-18	101.9788	102.0100	101.9788	102.0100	-0.074%	1,082	+3.289%
2025-06-17	102.0854	102.0854	102.0854	102.0854	+0.240%	193	+3.213%
2025-06-16	102.1741	102.1741	101.8409	101.8409	-0.326%	544	+3.460%
2025-06-13	102.2800	102.2800	102.0799	102.1741	-0.312%	1,957	+3.123%
2025-06-12	102.4000	102.4935	102.4000	102.4935	+0.331%	692	+2.802%
2025-06-11	102.0200	102.1549	102.0200	102.1549	+0.261%	910	+3.142%
2025-06-10	101.8892	101.8892	101.8892	101.8892	+0.233%	170	+3.411%
2025-06-09	101.6519	101.6519	101.6519	101.6519	+0.104%	109	+3.653%
2025-06-06	101.7800	101.7800	101.5464	101.5464	-0.488%	227	+3.760%
2025-06-05	102.3700	102.3700	102.0447	102.0447	-0.188%	136	+3.254%
2025-06-04	102.2700	102.2700	102.2368	102.2368	+0.543%	201	+3.060%
2025-06-03	101.8600	101.8600	101.6000	101.6850	-0.040%	655	+3.619%
2025-06-02	101.8000	101.8000	101.5700	101.7260	-0.216%	768	+3.577%
2025-05-30	102.1800	102.1800	101.7700	101.9466	+0.181%	723	+3.353%
2025-05-29	101.7391	101.7625	101.7060	101.7625	+0.324%	643	+3.540%
2025-05-28	101.3900	101.4400	101.3300	101.4339	-0.163%	5,002	+3.876%
2025-05-27	101.5000	101.7000	101.3500	101.6000	+0.416%	2,277	+3.706%
2025-05-23	101.1200	101.2100	101.1200	101.1792	+0.089%	2,377	+4.137%
2025-05-22	101.1600	101.1600	100.4520	101.0897	+0.243%	2,471	+4.229%
2025-05-21	101.0500	101.0500	100.8442	100.8442	-0.587%	279	+4.483%
2025-05-20	101.3713	101.4400	101.3500	101.4400	-0.211%	7,626	+3.869%
2025-05-19	101.1000	101.6550	101.0800	101.6550	+0.069%	743	+3.650%
2025-05-16	101.7100	101.7100	101.5700	101.5850	+0.102%	506	+3.721%
2025-05-15	101.4815	101.4815	101.4815	101.4815	+0.507%	60	+3.827%
2025-05-14	101.1400	101.2500	100.9694	100.9694	-0.294%	438	+4.353%
2025-05-13	101.3000	101.4300	101.2675	101.2675	-0.121%	3,372	+4.046%
2025-05-12	101.6000	101.6000	101.3901	101.3901	-0.318%	723	+3.920%
2025-05-09	102.1100	102.1100	101.6400	101.7134	+0.125%	2,952	+3.590%
2025-05-08	102.1100	102.1500	101.5861	101.5861	-0.519%	1,386	+3.720%
2025-05-07	102.0000	102.1164	102.0000	102.1164	+0.173%	1,364	+3.181%
2025-05-06	101.5700	101.9403	101.5700	101.9403	+0.177%	600	+3.360%
2025-05-05	101.7602	101.7602	101.7602	101.7602	-0.065%	33	+3.542%
2025-05-02	102.0100	102.0200	101.7200	101.8266	-0.511%	23,368	+3.475%
2025-05-01	102.4000	102.4400	102.2400	102.3497	-0.339%	1,540	+2.946%
2025-04-30	102.4800	102.6978	102.4300	102.6978	+0.029%	663	+2.597%
2025-04-29	102.4500	102.6676	102.4500	102.6676	+0.218%	186	+2.627%
2025-04-28	102.1200	102.4439	102.1200	102.4439	+0.258%	417	+2.851%
2025-04-25	102.0000	102.1804	102.0000	102.1804	+0.369%	519	+3.117%
2025-04-24	101.6000	101.8051	101.6000	101.8051	+0.508%	1,141	+3.497%
2025-04-23	101.5800	101.5800	101.2907	101.2907	+0.119%	203	+4.022%
2025-04-22	101.0700	101.1701	101.0700	101.1701	+0.132%	238	+4.146%
2025-04-21	101.3100	101.3100	101.0370	101.0370	-0.525%	577	+4.284%
2025-04-17	101.7800	101.7800	101.4000	101.5698	-0.171%	1,534	+3.737%
2025-04-16	101.5000	101.8400	101.3200	101.7439	+0.308%	3,914	+3.559%
2025-04-15	101.3100	101.5900	101.2650	101.4319	+0.197%	5,579	+3.878%
2025-04-14	101.0450	101.3700	101.0430	101.2320	+0.516%	7,277	+4.083%
2025-04-11	100.1150	100.7120	100.1150	100.7120	-0.105%	485	+4.620%
2025-04-10	101.0700	101.0700	100.8177	100.8177	-0.694%	546	+4.510%
2025-04-09	100.7200	101.5221	100.5700	101.5221	+0.166%	707	+3.785%
2025-04-08	101.6500	101.7500	101.3536	101.3536	-0.522%	1,096	+3.958%
2025-04-07	102.3200	102.3200	101.8855	101.8855	-1.122%	108	+3.415%
2025-04-04	104.1000	104.1000	103.0415	103.0415	+0.056%	3,054	+2.255%
2025-04-03	103.2800	103.2899	102.9838	102.9838	+0.549%	560	+2.312%
2025-04-02	102.3400	102.4212	102.2300	102.4212	-0.101%	430	+2.874%
2025-04-01	102.6500	102.6500	102.5100	102.5250	+0.351%	1,043	+2.770%
2025-03-31	102.2000	102.3900	102.0190	102.1661	+0.135%	18,807	+3.131%
2025-03-28	101.8300	102.0288	101.8300	102.0288	+0.561%	712	+3.270%
2025-03-27	101.4598	101.4598	101.4598	101.4598	-0.166%	53	+3.849%
2025-03-26	101.7000	101.7000	101.6280	101.6280	-0.244%	425	+3.677%
2025-03-25	101.8761	101.8761	101.8761	101.8761	+0.143%	57	+3.425%
2025-03-24	101.7850	101.7850	101.7311	101.7311	-0.314%	446	+3.572%
2025-03-21	102.2500	102.2500	102.0520	102.0520	-0.079%	1,401	+3.246%
2025-03-20	102.3150	102.3150	102.1325	102.1325	+0.115%	431	+3.165%
2025-03-19	101.7574	102.0150	101.7574	102.0150	+0.089%	363	+3.284%
2025-03-18	101.7902	101.9247	101.7200	101.9247	+0.049%	9,553	+3.375%
2025-03-17	101.8750	101.8750	101.8750	101.8750	+0.122%	70	+3.426%
2025-03-14	101.7411	101.7511	101.7411	101.7511	-0.117%	761	+3.552%
2025-03-13	101.3900	101.8704	101.3900	101.8704	+0.143%	3,145	+3.430%
2025-03-12	101.7200	101.7250	101.7200	101.7250	-0.140%	334	+3.578%
2025-03-11	102.2200	102.2200	101.8679	101.8679	-0.320%	875	+3.433%
2025-03-10	102.3000	102.3149	102.1200	102.1950	+0.399%	39,238	+3.102%
2025-03-07	102.1000	102.1050	101.7884	101.7884	-0.159%	1,987	+3.514%
2025-03-06	101.8245	101.9800	101.8245	101.9500	-0.091%	559	+3.350%
2025-03-05	102.2550	102.2550	102.0424	102.0424	-0.263%	35,181	+3.256%
2025-03-04	102.3900	102.3900	102.3114	102.3114	-0.202%	448	+2.985%
2025-03-03	102.1500	102.5184	102.1500	102.5184	+0.221%	181	+2.777%
2025-02-28	102.2921	102.2921	102.2921	102.2921	+0.352%	55	+3.004%
2025-02-27	101.9338	101.9338	101.9338	101.9338	-0.154%	0	+3.366%
2025-02-26	102.0915	102.0915	102.0915	102.0915	+0.181%	3	+3.206%
2025-02-25	101.8867	101.9070	101.8867	101.9070	+0.527%	403	+3.393%
2025-02-24	101.3728	101.3728	101.3728	101.3728	+0.122%	0	+3.938%
2025-02-21	101.1900	101.2492	101.1900	101.2492	+0.360%	890	+4.065%
2025-02-20	100.8858	100.8858	100.8858	100.8858	+0.304%	1	+4.440%
2025-02-19	100.5800	100.6100	100.5800	100.5800	-0.002%	5,284	+4.757%
2025-02-18	100.7100	100.7100	100.5820	100.5820	-0.427%	231	+4.755%
2025-02-14	101.0670	101.1000	101.0135	101.0135	+0.362%	1,695	+4.308%
2025-02-13	100.6494	100.6494	100.6494	100.6494	+0.530%	31	+4.685%
2025-02-12	100.1191	100.1191	100.1191	100.1191	-0.473%	124	+5.240%
2025-02-11	100.6400	100.6500	100.5952	100.5952	-0.122%	271	+4.742%
2025-02-10	100.8300	100.8300	100.7181	100.7181	-0.012%	427	+4.614%
2025-02-07	100.8200	100.8200	100.7300	100.7300	-0.287%	4,144	+4.601%
2025-02-06	101.0195	101.0195	101.0195	101.0195	-0.063%	11	+4.302%
2025-02-05	101.0000	101.1000	101.0000	101.0830	+0.462%	2,555	+4.236%
2025-02-04	100.2800	100.6536	100.2800	100.6186	+0.171%	1,384	+4.717%
2025-02-03	100.4800	100.4800	100.3200	100.4472	+0.132%	1,172	+4.896%
2025-01-31	100.7100	100.7100	100.3148	100.3148	-0.286%	596	+5.034%
2025-01-30	100.5925	100.6100	100.5400	100.6030	+0.112%	2,520	+4.733%
2025-01-29	100.4904	100.4904	100.4904	100.4904	-0.016%	0	+4.851%
2025-01-28	100.5600	100.5600	100.5066	100.5066	-0.020%	101	+4.834%
2025-01-27	100.5268	100.5268	100.5268	100.5268	+0.499%	20	+4.813%
2025-01-24	100.0280	100.0280	100.0280	100.0280	+0.128%	40	+5.336%
2025-01-23	99.8997	99.8997	99.8997	99.8997	-0.141%	46	+5.471%
2025-01-22	99.9400	100.1400	99.9400	100.0407	-0.190%	1,039	+5.322%
2025-01-21	100.2299	100.2309	100.2100	100.2309	+0.296%	4,080	+5.122%
2025-01-17	99.9350	99.9350	99.9350	99.9350	-0.010%	20	+5.434%
2025-01-16	99.9453	99.9453	99.9453	99.9453	+0.191%	0	+5.423%
2025-01-15	99.7552	99.7552	99.7552	99.7552	+0.755%	10	+5.624%
2025-01-14	99.0080	99.0080	99.0080	99.0080	+0.035%	61	+6.421%
2025-01-13	99.0700	99.1000	98.9734	98.9734	-0.239%	200	+6.458%
2025-01-10	99.4900	99.4900	99.2101	99.2101	-0.437%	683	+6.204%
2025-01-08	99.6000	99.6451	99.6000	99.6451	+0.182%	101	+5.740%
2025-01-07	99.6400	99.6750	99.4636	99.4636	-0.444%	3,366	+5.933%
2025-01-06	99.9000	99.9076	99.7721	99.9076	-0.119%	451	+5.462%
2025-01-03	100.0262	100.0262	100.0262	100.0262	-0.026%	0	+5.337%
2025-01-02	100.2800	100.2800	100.0520	100.0520	+0.002%	179	+5.310%
2024-12-31	100.1500	100.1500	100.0497	100.0497	-0.035%	202	+5.313%
2024-12-30	99.8400	100.0851	99.8000	100.0851	+0.420%	5,300	+5.275%
2024-12-27	99.6665	99.6665	99.6665	99.6665	-0.175%	0	+5.718%
2024-12-26	99.8700	99.8700	99.8414	99.8414	+0.145%	1,865	+5.532%
2024-12-24	99.6972	99.6972	99.6972	99.6972	+0.014%	0	+5.685%
2024-12-23	99.6830	99.6830	99.6830	99.6830	-0.456%	0	+5.700%
2024-12-20	100.2200	100.2200	100.1400	100.1400	+0.160%	231	+5.218%
2024-12-19	99.9800	99.9800	99.9800	99.9800	-0.050%	0	+5.386%
2024-12-18	100.0300	100.0300	100.0000	100.0300	0.000%	20,400	+5.333%

.dark-mode .x7Cqyk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x7Cqyk{ color: #333333; background-color: white; border: 2px solid #333333; }BOXAAlpha Architect Aggregate Bond ETFstock BATS ETF

BOXA
Alpha Architect Aggregate Bond ETF
stock BATS ETF