Dark

BOXA
Alpha Architect Aggregate Bond ETF
stock BATS ETF

At Close

Jul 28, 2026 3:24:44 PM EDT

104.78USD0.000%(0.00)6,956

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
2026-07-31	104.2200	104.7100	104.2200	104.6800	+0.020%	6,956	0.000%
2026-07-30	104.9000	104.9000	104.6590	104.6590	+0.034%	560	+0.020%
2026-07-29	104.0500	104.6701	104.0500	104.6234	-0.164%	748	+0.054%
2026-07-28	104.3500	105.0150	104.3500	104.7950	+0.029%	2,345	-0.110%
2026-07-27	104.9800	104.9800	104.7643	104.7643	+0.169%	689	-0.080%
2026-07-24	104.5878	104.5878	104.5878	104.5878	+0.310%	89	+0.088%
2026-07-23	104.2250	104.2650	104.2250	104.2650	-0.423%	935	+0.398%
2026-07-22	104.7082	104.7082	104.7082	104.7082	-0.015%	27	-0.027%
2026-07-21	104.7239	104.7239	104.7239	104.7239	-0.158%	159	-0.042%
2026-07-20	105.6100	105.6100	104.8900	104.8900	-0.450%	781	-0.200%
2026-07-17	105.2840	105.3639	105.2840	105.3639	+0.114%	179	-0.649%
2026-07-16	105.2437	105.2437	105.2437	105.2437	+0.057%	95	-0.536%
2026-07-15	105.1837	105.1837	105.1837	105.1837	+0.204%	111	-0.479%
2026-07-14	105.4200	105.4200	104.9700	104.9700	+0.247%	342	-0.276%
2026-07-13	104.8999	104.8999	104.6500	104.7111	-0.299%	635	-0.030%
2026-07-10	105.0250	105.0250	105.0250	105.0250	-0.310%	88	-0.328%
2026-07-09	104.9600	105.3511	104.9600	105.3511	+0.171%	2,758	-0.637%
2026-07-08	104.9900	105.4400	104.9900	105.1714	-0.143%	1,212	-0.467%
2026-07-07	105.3216	105.3216	105.3216	105.3216	-0.546%	82	-0.609%
2026-07-06	105.7500	105.9000	105.7500	105.9000	+0.347%	851	-1.152%
2026-07-02	105.5300	105.9599	105.1300	105.5342	+0.127%	979	-0.809%
2026-07-01	105.8750	105.9700	105.4000	105.4000	-0.463%	963	-0.683%
2026-06-30	105.8898	105.8898	105.8898	105.8898	-0.234%	197	-1.143%
2026-06-29	106.0900	106.1380	106.0750	106.1380	+0.017%	771	-1.374%
2026-06-26	106.1200	106.1200	106.1200	106.1200	+0.198%	25	-1.357%
2026-06-25	105.9100	105.9100	105.9100	105.9100	+0.028%	225	-1.161%
2026-06-24	105.9500	105.9500	105.8807	105.8807	+0.307%	186	-1.134%
2026-06-23	105.4400	105.5570	105.4400	105.5570	+0.310%	280	-0.831%
2026-06-22	105.1850	105.2307	105.1850	105.2307	-0.257%	272	-0.523%
2026-06-18	105.6750	105.6750	105.5014	105.5014	+0.139%	1,322	-0.779%
2026-06-17	105.7100	105.7100	105.3546	105.3546	-0.379%	335	-0.640%
2026-06-16	105.7552	105.7552	105.7552	105.7552	+0.280%	53	-1.017%
2026-06-15	105.4300	105.4604	105.4300	105.4604	-0.013%	458	-0.740%
2026-06-12	105.3400	105.4745	105.3400	105.4745	+0.061%	604	-0.753%
2026-06-11	104.8700	105.4100	104.8700	105.4100	+0.388%	1,693	-0.693%
2026-06-10	105.0027	105.0027	105.0027	105.0027	-0.089%	109	-0.307%
2026-06-09	105.0967	105.0967	105.0967	105.0967	+0.146%	271	-0.396%
2026-06-08	104.8600	104.9430	104.8000	104.9430	+0.011%	402	-0.251%
2026-06-05	104.9312	104.9312	104.9312	104.9312	-0.317%	146	-0.239%
2026-06-04	105.3300	105.3300	105.2500	105.2654	+0.133%	349	-0.556%
2026-06-03	105.0300	105.1260	105.0300	105.1260	-0.223%	621	-0.424%
2026-06-02	105.2700	105.3607	105.2700	105.3607	+0.113%	203	-0.646%
2026-06-01	105.2700	105.2700	105.2420	105.2420	-0.062%	7,947	-0.534%
2026-05-29	105.4100	105.4800	105.3068	105.3068	-0.002%	427	-0.595%
2026-05-28	105.2500	105.3089	105.2500	105.3089	+0.235%	100	-0.597%
2026-05-27	105.0624	105.0624	105.0624	105.0624	+0.077%	127	-0.364%
2026-05-26	104.8600	104.9811	104.8500	104.9811	+0.345%	2,100	-0.287%
2026-05-22	104.5800	104.6800	104.5800	104.6200	+0.067%	1,772	+0.057%
2026-05-21	104.1400	104.5500	104.1000	104.5500	-0.027%	693	+0.124%
2026-05-20	104.3500	104.5778	104.3500	104.5778	+0.690%	334	+0.098%
2026-05-19	103.8500	104.0000	103.7800	103.8616	-0.379%	1,128	+0.788%
2026-05-18	104.3000	104.4200	104.2570	104.2570	-0.009%	732	+0.406%
2026-05-15	104.7000	104.7300	104.2662	104.2662	-0.597%	377	+0.397%
2026-05-14	105.1600	105.1600	104.8925	104.8925	-0.193%	823	-0.203%
2026-05-13	104.9950	105.0950	104.7400	105.0950	+0.033%	1,349	-0.395%
2026-05-12	104.8500	105.2100	104.8500	105.0608	-0.297%	913	-0.362%
2026-05-11	105.5150	105.7050	105.3739	105.3739	-0.247%	887	-0.659%
2026-05-08	105.6350	105.6350	105.6350	105.6350	+0.280%	8	-0.904%
2026-05-07	105.4800	105.4800	105.3400	105.3400	-0.275%	335	-0.627%
2026-05-06	105.4000	105.6300	105.4000	105.6300	+0.399%	204	-0.899%
2026-05-05	105.1950	105.2100	105.1950	105.2100	+0.209%	1,356	-0.504%
2026-05-04	104.9500	104.9902	104.9300	104.9902	-0.130%	1,001	-0.295%
2026-05-01	105.1700	105.1700	105.1272	105.1272	+0.144%	479	-0.425%
2026-04-30	105.1299	105.1299	104.9758	104.9758	+0.082%	300	-0.282%
2026-04-29	104.9300	104.9900	104.8902	104.8902	-0.420%	543	-0.200%
2026-04-28	105.3327	105.3327	105.3327	105.3327	-0.040%	18	-0.620%
2026-04-27	105.3750	105.3752	105.3750	105.3752	-0.151%	649	-0.660%
2026-04-24	105.5342	105.5342	105.5342	105.5342	-0.086%	82	-0.809%
2026-04-23	105.5400	105.7660	105.2600	105.6250	+0.056%	3,434	-0.895%
2026-04-22	105.5662	105.5662	105.5662	105.5662	-0.085%	91	-0.839%
2026-04-21	105.9550	105.9550	105.4500	105.6558	-0.339%	1,469	-0.924%
2026-04-20	106.0800	106.1200	106.0150	106.0150	-0.113%	1,528	-1.259%
2026-04-17	106.1350	106.1350	106.1350	106.1350	+0.345%	127	-1.371%
2026-04-16	105.7700	105.7700	105.7700	105.7700	+0.028%	10	-1.031%
2026-04-15	105.7400	105.7400	105.7400	105.7400	-0.167%	30	-1.002%
2026-04-14	105.9170	105.9170	105.9170	105.9170	+0.177%	103	-1.168%
2026-04-13	105.3800	105.7300	105.3800	105.7300	+0.161%	235	-0.993%
2026-04-10	105.6100	105.6100	105.5602	105.5602	-0.170%	414	-0.834%
2026-04-09	105.5100	105.7400	105.5000	105.7400	+0.268%	2,104	-1.002%
2026-04-08	105.5400	105.5400	105.4200	105.4577	+0.083%	6,627	-0.737%
2026-04-07	104.8700	105.3701	104.7800	105.3701	+0.300%	2,376	-0.655%
2026-04-06	105.1800	105.1800	105.0552	105.0552	-0.296%	202	-0.357%
2026-04-02	105.2100	105.5500	105.2100	105.3676	+0.159%	3,902	-0.653%
2026-04-01	105.2000	105.2000	105.2000	105.2000	-0.000%	79	-0.494%
2026-03-31	105.2399	105.2800	105.2004	105.2004	+0.215%	284	-0.495%
2026-03-30	104.5200	105.0700	104.5200	104.9750	+0.580%	705	-0.281%
2026-03-27	104.1901	104.3700	104.1901	104.3700	+0.125%	375	+0.297%
2026-03-26	104.4000	104.4000	104.2393	104.2393	-0.663%	1,931	+0.423%
2026-03-25	105.0700	105.0700	104.9350	104.9350	+0.268%	1,156	-0.243%
2026-03-24	104.5250	104.6541	104.5250	104.6541	-0.170%	166	+0.025%
2026-03-23	104.8318	104.8318	104.8318	104.8318	+0.217%	56	-0.145%
2026-03-20	104.4500	104.7800	104.4500	104.6050	-0.706%	887	+0.072%
2026-03-19	105.2300	105.3487	105.1654	105.3487	-0.135%	2,086	-0.635%
2026-03-18	105.7900	105.7900	105.4914	105.4914	-0.400%	625	-0.769%
2026-03-17	105.9149	105.9149	105.9149	105.9149	+0.184%	91	-1.166%
2026-03-16	105.7202	105.7202	105.7202	105.7202	+0.337%	234	-0.984%
2026-03-13	105.7200	105.7200	105.3600	105.3650	-0.137%	910	-0.650%
2026-03-12	105.5093	105.5093	105.5093	105.5093	-0.260%	199	-0.786%
2026-03-11	105.9200	105.9200	105.7839	105.7839	-0.470%	2,797	-1.044%
2026-03-10	106.4700	106.4700	106.2834	106.2834	-0.307%	353	-1.509%
2026-03-09	106.6103	106.6103	106.6103	106.6103	+0.290%	378	-1.811%
2026-03-06	106.0700	106.3020	106.0700	106.3020	-0.131%	2,025	-1.526%
2026-03-05	106.4411	106.4411	106.4411	106.4411	-0.294%	348	-1.655%
2026-03-04	106.7552	106.7552	106.7552	106.7552	-0.061%	149	-1.944%
2026-03-03	106.7700	106.8199	106.7200	106.8199	-0.046%	494	-2.003%
2026-03-02	107.0200	107.0200	106.8400	106.8689	-0.421%	3,560	-2.048%
2026-02-27	107.1200	107.3204	107.1200	107.3204	+0.216%	541	-2.460%
2026-02-26	107.0100	107.0892	107.0100	107.0892	+0.124%	611	-2.250%
2026-02-25	106.9850	106.9850	106.9561	106.9561	-0.030%	386	-2.128%
2026-02-24	107.0191	107.0900	106.9878	106.9878	+0.017%	2,892	-2.157%
2026-02-23	107.1199	107.1299	106.9700	106.9700	+0.173%	1,597	-2.141%
2026-02-20	106.8700	106.8700	106.7853	106.7853	+0.004%	225	-1.972%
2026-02-19	106.7600	106.7850	106.7600	106.7807	+0.024%	413	-1.967%
2026-02-18	106.8250	106.8250	106.7549	106.7549	-0.116%	166	-1.944%
2026-02-17	106.8650	106.9000	106.7100	106.8793	+0.013%	998	-2.058%
2026-02-13	106.8300	106.8650	106.8300	106.8650	+0.280%	638	-2.045%
2026-02-12	106.4402	106.5671	106.4050	106.5671	+0.466%	208	-1.771%
2026-02-11	106.0725	106.0725	106.0725	106.0725	-0.198%	87	-1.313%
2026-02-10	106.1600	106.4000	106.1600	106.2825	+0.295%	4,525	-1.508%
2026-02-09	105.9000	106.0999	105.9000	105.9695	-0.031%	3,756	-1.217%
2026-02-06	105.8800	106.0023	105.8800	106.0023	+0.050%	972	-1.247%
2026-02-05	106.0000	106.0000	105.9400	105.9488	+0.361%	608	-1.198%
2026-02-04	105.4900	105.5680	105.4900	105.5680	-0.005%	238	-0.841%
2026-02-03	105.4900	105.5738	105.4650	105.5738	+0.036%	1,200	-0.847%
2026-02-02	105.5700	105.5900	105.5350	105.5361	-0.127%	723	-0.811%
2026-01-30	105.6000	105.6707	105.6000	105.6707	-0.053%	430	-0.938%
2026-01-29	105.6302	105.7500	105.6302	105.7270	-0.024%	5,272	-0.990%
2026-01-28	105.6200	105.7520	105.5744	105.7520	+0.017%	945	-1.014%
2026-01-27	105.7339	105.7339	105.7339	105.7339	+0.005%	60	-0.997%
2026-01-26	105.6500	105.7355	105.6500	105.7289	+0.121%	748	-0.992%
2026-01-23	105.4450	105.6007	105.4450	105.6007	+0.104%	746	-0.872%
2026-01-22	105.4550	105.5074	105.4000	105.4915	+0.144%	1,607	-0.769%
2026-01-21	105.1500	105.4500	105.1500	105.3401	+0.081%	1,762	-0.627%
2026-01-20	105.3100	105.4200	105.2500	105.2550	-0.259%	3,244	-0.546%
2026-01-16	105.6200	105.6200	105.3700	105.5287	-0.183%	3,545	-0.804%
2026-01-15	105.8800	105.9099	105.7100	105.7220	-0.109%	2,667	-0.986%
2026-01-14	105.9300	105.9300	105.8371	105.8371	+0.173%	262	-1.093%
2026-01-13	105.7000	105.7300	105.6539	105.6539	+0.083%	446	-0.922%
2026-01-12	105.5900	105.7000	105.4500	105.5665	-0.130%	4,344	-0.840%
2026-01-09	105.5500	105.8063	105.4601	105.7035	+0.292%	7,394	-0.968%
2026-01-08	105.3961	105.3961	105.3961	105.3961	-0.186%	41	-0.679%
2026-01-07	105.5922	105.5922	105.5922	105.5922	+0.137%	567	-0.864%
2026-01-06	105.5100	105.5200	105.3700	105.4475	-0.043%	2,066	-0.728%
2026-01-05	105.4850	105.4930	105.3800	105.4930	+0.156%	715	-0.771%
2026-01-02	105.6100	105.6100	105.2500	105.3284	-0.002%	3,733	-0.616%
2025-12-31	105.6000	105.6100	105.3300	105.3300	-0.250%	2,360	-0.617%
2025-12-30	105.6100	105.7100	105.5000	105.5938	-0.058%	1,772	-0.865%
2025-12-29	105.5500	105.6900	105.5500	105.6550	+0.057%	2,055	-0.923%
2025-12-26	105.6900	105.6900	105.5400	105.5949	+0.004%	1,451	-0.866%
2025-12-24	105.6400	105.6400	105.5750	105.5909	+0.134%	941	-0.863%
2025-12-23	105.4273	105.4500	105.2800	105.4500	-0.142%	2,843	-0.730%
2025-12-22	105.1700	105.7300	105.1700	105.6002	-0.085%	4,024	-0.871%
2025-12-19	105.7000	105.7000	105.6900	105.6900	-0.037%	746	-0.956%
2025-12-18	105.8700	105.8700	105.7294	105.7294	+0.175%	167	-0.993%
2025-12-17	105.6300	105.6300	105.4400	105.5450	+0.012%	860	-0.820%
2025-12-16	105.5100	105.6099	105.1600	105.5319	+0.201%	5,266	-0.807%
2025-12-15	105.3950	105.3950	105.3202	105.3202	+0.090%	260	-0.608%
2025-12-12	105.2500	105.2500	105.0000	105.2250	-0.272%	7,148	-0.518%
2025-12-11	105.5125	105.5125	105.5125	105.5125	+0.013%	120	-0.789%
2025-12-10	105.3800	105.4991	105.3800	105.4991	+0.283%	285	-0.776%
2025-12-09	105.3250	105.3250	105.2019	105.2019	-0.075%	1,693	-0.496%
2025-12-08	105.1700	105.2806	105.1700	105.2806	-0.142%	257	-0.570%
2025-12-05	105.4306	105.4306	105.4306	105.4306	-0.119%	36	-0.712%
2025-12-04	105.4000	105.5565	105.1800	105.5565	-0.184%	2,532	-0.830%
2025-12-03	105.7514	105.7514	105.7514	105.7514	+0.173%	65	-1.013%
2025-12-02	105.5800	105.5800	105.5100	105.5688	+0.201%	1,498	-0.842%
2025-12-01	105.3822	105.3822	105.0600	105.3570	-0.488%	5,948	-0.643%
2025-11-28	106.1600	106.1600	105.8250	105.8735	-0.136%	2,057	-1.127%
2025-11-26	105.9700	106.1400	105.9000	106.0182	+0.129%	1,896	-1.262%
2025-11-25	105.9056	105.9056	105.8812	105.8812	+0.067%	176	-1.134%
2025-11-24	105.6278	105.8100	105.6278	105.8100	+0.239%	2,891	-1.068%
2025-11-21	105.4000	105.5578	105.4000	105.5578	+0.292%	2,182	-0.832%
2025-11-20	105.2500	105.2500	105.2500	105.2500	+0.139%	52	-0.542%
2025-11-19	104.9501	105.1044	104.9501	105.1044	-0.053%	301	-0.404%
2025-11-18	105.1605	105.1605	105.1605	105.1605	+0.071%	96	-0.457%
2025-11-17	105.0858	105.0858	105.0858	105.0858	+0.047%	6	-0.386%
2025-11-14	105.2900	105.2900	105.0364	105.0364	-0.187%	1,166	-0.339%
2025-11-13	105.3200	105.3200	105.2332	105.2332	-0.195%	340	-0.526%
2025-11-12	105.4386	105.4386	105.4386	105.4386	-0.083%	35	-0.719%
2025-11-11	105.5257	105.5257	105.5257	105.5257	+0.351%	81	-0.801%
2025-11-10	107.9000	107.9000	105.1561	105.1561	+0.052%	300	-0.453%
2025-11-07	105.2400	105.2768	105.1011	105.1011	-0.056%	529	-0.401%
2025-11-06	105.1599	105.1599	105.1599	105.1599	+0.334%	108	-0.456%
2025-11-05	104.8098	104.8098	104.8098	104.8098	-0.242%	59	-0.124%
2025-11-04	105.0636	105.0636	105.0636	105.0636	+0.065%	12	-0.365%
2025-11-03	105.1700	105.2050	104.9950	104.9950	-0.198%	457	-0.300%
2025-10-31	105.2092	105.2092	105.2035	105.2035	-0.012%	519	-0.498%
2025-10-30	105.2157	105.2157	105.2157	105.2157	-0.182%	20	-0.509%
2025-10-29	105.8100	105.8100	105.4074	105.4074	-0.445%	600	-0.690%
2025-10-28	106.0000	106.0300	105.8790	105.8790	+0.067%	303	-1.132%
2025-10-27	105.7500	105.9300	105.7500	105.8079	+0.047%	432	-1.066%
2025-10-24	105.7424	105.8500	105.7424	105.7585	+0.005%	1,383	-1.020%
2025-10-23	105.4900	105.7530	105.4900	105.7530	-0.028%	395	-1.015%
2025-10-20	105.7827	105.7827	105.7827	105.7827	+0.128%	0	-1.042%
2025-10-17	105.4450	105.6474	105.4450	105.6474	-0.120%	352	-0.916%
2025-10-16	105.7746	105.7746	105.7746	105.7746	+0.352%	26	-1.035%
2025-10-15	105.4035	105.4035	105.4035	105.4035	-0.063%	10	-0.686%
2025-10-14	105.4698	105.4698	105.4698	105.4698	+0.161%	236	-0.749%
2025-10-13	105.2600	105.3003	105.2600	105.3003	+0.143%	124	-0.589%
2025-10-10	105.1500	105.1500	105.1500	105.1500	+0.407%	23	-0.447%
2025-10-09	104.7237	104.7237	104.7237	104.7237	-0.111%	0	-0.042%
2025-10-08	104.9300	105.0300	104.8404	104.8404	+0.013%	2,342	-0.153%
2025-10-07	104.8269	104.8269	104.8269	104.8269	+0.165%	136	-0.140%
2025-10-06	104.0400	104.6541	104.0400	104.6541	-0.214%	393	+0.025%
2025-10-03	105.0800	105.0800	104.8787	104.8787	-0.065%	1,433	-0.189%
2025-10-02	104.9470	104.9470	104.9470	104.9470	+0.093%	43	-0.254%
2025-10-01	104.9075	104.9100	104.8490	104.8490	+0.219%	2,837	-0.161%
2025-09-30	104.6700	104.7500	104.6194	104.6194	-0.051%	1,317	+0.058%
2025-09-29	104.5500	104.6733	104.5500	104.6733	+0.254%	115	+0.006%
2025-09-26	104.3200	104.4080	104.3200	104.4080	-0.005%	108	+0.261%
2025-09-25	104.2300	104.5300	104.2100	104.4132	-0.133%	2,925	+0.256%
2025-09-24	104.4800	104.5526	104.4700	104.5526	-0.195%	640	+0.122%
2025-09-23	104.5000	104.7570	104.5000	104.7570	+0.168%	407	-0.074%
2025-09-22	104.7400	104.7600	104.5200	104.5818	-0.035%	2,365	+0.094%
2025-09-19	104.6930	104.7600	104.3601	104.6188	+0.186%	5,677	+0.058%
2025-09-18	104.7500	104.7500	104.4250	104.4250	-0.421%	136	+0.244%
2025-09-17	104.8667	104.8667	104.8667	104.8667	-0.212%	0	-0.178%
2025-09-16	105.3000	105.3000	104.9100	105.0898	-0.162%	919	-0.390%
2025-09-15	105.2600	105.2600	105.2600	105.2600	+0.283%	125	-0.551%
2025-09-12	104.7700	104.9633	104.7700	104.9633	-0.072%	3,178	-0.270%
2025-09-11	104.8900	105.0600	104.8500	105.0391	+0.147%	7,657	-0.342%
2025-09-10	104.7000	104.8900	104.7000	104.8850	+0.318%	4,699	-0.195%
2025-09-09	104.6900	104.8300	104.4000	104.5529	-0.426%	1,985	+0.122%
2025-09-08	104.6400	105.0000	104.6400	105.0000	+0.248%	6,526	-0.305%
2025-09-05	104.8210	104.8900	104.7402	104.7402	+0.509%	792	-0.057%
2025-09-04	104.0900	104.3975	104.0650	104.2100	+0.216%	3,437	+0.451%
2025-09-03	103.9000	103.9850	103.9000	103.9850	+0.347%	750	+0.668%
2025-09-02	103.5700	103.6600	103.5700	103.6254	-0.299%	7,935	+1.018%
2025-08-29	103.9900	103.9900	103.9358	103.9358	-0.080%	293	+0.716%
2025-08-28	104.0000	104.0187	104.0000	104.0187	+0.108%	415	+0.636%
2025-08-27	103.6680	103.9061	103.6680	103.9061	-0.015%	885	+0.745%
2025-08-26	103.9212	103.9212	103.9212	103.9212	+0.170%	0	+0.730%
2025-08-25	103.7449	103.7449	103.7449	103.7449	-0.057%	70	+0.901%
2025-08-22	103.7500	103.8036	103.7500	103.8036	+0.332%	206	+0.844%
2025-08-21	103.4600	103.4600	103.4600	103.4600	-0.193%	251	+1.179%
2025-08-20	103.6600	103.6600	103.6600	103.6600	+0.104%	201	+0.984%
2025-08-19	103.5200	103.5527	103.5200	103.5527	+0.226%	5,661	+1.089%
2025-08-18	103.3600	103.3600	103.3194	103.3194	-0.305%	508	+1.317%
2025-08-15	103.5700	103.6359	103.3900	103.6359	+0.064%	2,292	+1.007%
2025-08-14	103.7200	103.7200	103.5698	103.5698	-0.276%	6,212	+1.072%
2025-08-13	103.8567	103.8567	103.8567	103.8567	+0.329%	52	+0.793%
2025-08-12	103.4100	103.5161	103.4100	103.5161	-0.053%	3,085	+1.124%
2025-08-11	103.5300	103.6500	103.5140	103.5713	+0.146%	2,541	+1.070%
2025-08-08	103.4100	103.4208	103.4099	103.4208	-0.216%	1,605	+1.218%
2025-08-07	103.6300	103.6450	103.5900	103.6450	-0.051%	210	+0.999%
2025-08-06	103.6982	103.6982	103.6982	103.6982	-0.051%	27	+0.947%
2025-08-05	103.7513	103.7513	103.7513	103.7513	+0.052%	42	+0.895%
2025-08-04	103.6100	103.6975	103.6100	103.6975	+0.109%	726	+0.947%
2025-08-01	104.0000	104.0000	103.5850	103.5850	+0.775%	752	+1.057%
2025-07-31	102.9000	102.9900	102.7879	102.7879	+0.022%	589	+1.841%
2025-07-30	102.7656	102.7656	102.7656	102.7656	-0.282%	5	+1.863%
2025-07-29	102.7500	103.0562	102.7500	103.0562	+0.524%	105	+1.576%
2025-07-28	102.5185	102.5185	102.5185	102.5185	-0.159%	8	+2.108%
2025-07-25	102.6400	102.6814	102.6400	102.6814	+0.218%	148	+1.946%
2025-07-24	102.5400	102.5400	102.4582	102.4582	-0.104%	593	+2.168%
2025-07-23	102.5644	102.5644	102.5644	102.5644	-0.218%	19	+2.063%
2025-07-22	102.7887	102.7887	102.7887	102.7887	+0.208%	20	+1.840%
2025-07-21	102.6130	102.6130	102.5749	102.5749	+0.285%	154	+2.052%
2025-07-18	102.2831	102.2831	102.2831	102.2831	+0.169%	6	+2.343%
2025-07-17	102.1900	102.1900	102.1103	102.1103	-0.079%	433	+2.517%
2025-07-16	102.2800	102.2800	102.1909	102.1909	+0.257%	461	+2.436%
2025-07-15	101.9169	101.9289	101.9169	101.9289	-0.321%	101	+2.699%
2025-07-14	102.1400	102.2572	102.0500	102.2572	-0.011%	4,819	+2.369%
2025-07-11	102.2800	102.2800	102.2682	102.2682	-0.399%	215	+2.358%
2025-07-10	102.6778	102.6778	102.6778	102.6778	+0.056%	3	+1.950%
2025-07-09	102.5500	102.7900	102.5500	102.6200	+0.346%	2,833	+2.007%
2025-07-08	102.2666	102.2666	102.2666	102.2666	-0.080%	2	+2.360%
2025-07-07	102.3488	102.3488	102.3488	102.3488	-0.429%	20	+2.278%
2025-07-03	102.7900	102.7900	102.7900	102.7900	-0.138%	474	+1.839%
2025-07-02	102.9700	102.9700	102.9324	102.9324	-0.129%	397	+1.698%
2025-07-01	103.0653	103.0653	103.0653	103.0653	-0.131%	74	+1.567%
2025-06-30	103.2000	103.2000	103.2000	103.2000	+0.421%	217	+1.434%
2025-06-27	102.7675	102.7675	102.7675	102.7675	-0.318%	29	+1.861%
2025-06-26	102.8800	103.0950	102.8800	103.0950	+0.303%	108	+1.537%
2025-06-25	102.9300	102.9300	102.7835	102.7835	+0.100%	416	+1.845%
2025-06-24	102.6813	102.6813	102.6813	102.6813	+0.229%	7	+1.947%
2025-06-23	102.2400	102.5900	102.2400	102.4463	+0.237%	3,249	+2.180%
2025-06-20	102.2037	102.2037	102.2037	102.2037	+0.190%	828	+2.423%
2025-06-18	101.9788	102.0100	101.9788	102.0100	-0.074%	1,082	+2.617%
2025-06-17	102.0854	102.0854	102.0854	102.0854	+0.240%	193	+2.542%
2025-06-16	102.1741	102.1741	101.8409	101.8409	-0.326%	544	+2.788%
2025-06-13	102.2800	102.2800	102.0799	102.1741	-0.312%	1,957	+2.453%
2025-06-12	102.4000	102.4935	102.4000	102.4935	+0.331%	692	+2.133%
2025-06-11	102.0200	102.1549	102.0200	102.1549	+0.261%	910	+2.472%
2025-06-10	101.8892	101.8892	101.8892	101.8892	+0.233%	170	+2.739%
2025-06-09	101.6519	101.6519	101.6519	101.6519	+0.104%	109	+2.979%
2025-06-06	101.7800	101.7800	101.5464	101.5464	-0.488%	227	+3.086%
2025-06-05	102.3700	102.3700	102.0447	102.0447	-0.188%	136	+2.582%
2025-06-04	102.2700	102.2700	102.2368	102.2368	+0.543%	201	+2.390%
2025-06-03	101.8600	101.8600	101.6000	101.6850	-0.040%	655	+2.945%
2025-06-02	101.8000	101.8000	101.5700	101.7260	-0.216%	768	+2.904%
2025-05-30	102.1800	102.1800	101.7700	101.9466	+0.181%	723	+2.681%
2025-05-29	101.7391	101.7625	101.7060	101.7625	+0.324%	643	+2.867%
2025-05-28	101.3900	101.4400	101.3300	101.4339	-0.163%	5,002	+3.200%
2025-05-27	101.5000	101.7000	101.3500	101.6000	+0.416%	2,277	+3.031%
2025-05-23	101.1200	101.2100	101.1200	101.1792	+0.089%	2,377	+3.460%
2025-05-22	101.1600	101.1600	100.4520	101.0897	+0.243%	2,471	+3.552%
2025-05-21	101.0500	101.0500	100.8442	100.8442	-0.587%	279	+3.804%
2025-05-20	101.3713	101.4400	101.3500	101.4400	-0.211%	7,626	+3.194%
2025-05-19	101.1000	101.6550	101.0800	101.6550	+0.069%	743	+2.976%
2025-05-16	101.7100	101.7100	101.5700	101.5850	+0.102%	506	+3.047%
2025-05-15	101.4815	101.4815	101.4815	101.4815	+0.507%	60	+3.152%
2025-05-14	101.1400	101.2500	100.9694	100.9694	-0.294%	438	+3.675%
2025-05-13	101.3000	101.4300	101.2675	101.2675	-0.121%	3,372	+3.370%
2025-05-12	101.6000	101.6000	101.3901	101.3901	-0.318%	723	+3.245%
2025-05-09	102.1100	102.1100	101.6400	101.7134	+0.125%	2,952	+2.917%
2025-05-08	102.1100	102.1500	101.5861	101.5861	-0.519%	1,386	+3.046%
2025-05-07	102.0000	102.1164	102.0000	102.1164	+0.173%	1,364	+2.510%
2025-05-06	101.5700	101.9403	101.5700	101.9403	+0.177%	600	+2.688%
2025-05-05	101.7602	101.7602	101.7602	101.7602	-0.065%	33	+2.869%
2025-05-02	102.0100	102.0200	101.7200	101.8266	-0.511%	23,368	+2.802%
2025-05-01	102.4000	102.4400	102.2400	102.3497	-0.339%	1,540	+2.277%
2025-04-30	102.4800	102.6978	102.4300	102.6978	+0.029%	663	+1.930%
2025-04-29	102.4500	102.6676	102.4500	102.6676	+0.218%	186	+1.960%
2025-04-28	102.1200	102.4439	102.1200	102.4439	+0.258%	417	+2.183%
2025-04-25	102.0000	102.1804	102.0000	102.1804	+0.369%	519	+2.446%
2025-04-24	101.6000	101.8051	101.6000	101.8051	+0.508%	1,141	+2.824%
2025-04-23	101.5800	101.5800	101.2907	101.2907	+0.119%	203	+3.346%
2025-04-22	101.0700	101.1701	101.0700	101.1701	+0.132%	238	+3.469%
2025-04-21	101.3100	101.3100	101.0370	101.0370	-0.525%	577	+3.606%
2025-04-17	101.7800	101.7800	101.4000	101.5698	-0.171%	1,534	+3.062%
2025-04-16	101.5000	101.8400	101.3200	101.7439	+0.308%	3,914	+2.886%
2025-04-15	101.3100	101.5900	101.2650	101.4319	+0.197%	5,579	+3.202%
2025-04-14	101.0450	101.3700	101.0430	101.2320	+0.516%	7,277	+3.406%
2025-04-11	100.1150	100.7120	100.1150	100.7120	-0.105%	485	+3.940%
2025-04-10	101.0700	101.0700	100.8177	100.8177	-0.694%	546	+3.831%
2025-04-09	100.7200	101.5221	100.5700	101.5221	+0.166%	707	+3.111%
2025-04-08	101.6500	101.7500	101.3536	101.3536	-0.522%	1,096	+3.282%
2025-04-07	102.3200	102.3200	101.8855	101.8855	-1.122%	108	+2.743%
2025-04-04	104.1000	104.1000	103.0415	103.0415	+0.056%	3,054	+1.590%
2025-04-03	103.2800	103.2899	102.9838	102.9838	+0.549%	560	+1.647%
2025-04-02	102.3400	102.4212	102.2300	102.4212	-0.101%	430	+2.205%
2025-04-01	102.6500	102.6500	102.5100	102.5250	+0.351%	1,043	+2.102%
2025-03-31	102.2000	102.3900	102.0190	102.1661	+0.135%	18,807	+2.461%
2025-03-28	101.8300	102.0288	101.8300	102.0288	+0.561%	712	+2.598%
2025-03-27	101.4598	101.4598	101.4598	101.4598	-0.166%	53	+3.174%
2025-03-26	101.7000	101.7000	101.6280	101.6280	-0.244%	425	+3.003%
2025-03-25	101.8761	101.8761	101.8761	101.8761	+0.143%	57	+2.752%
2025-03-24	101.7850	101.7850	101.7311	101.7311	-0.314%	446	+2.899%
2025-03-21	102.2500	102.2500	102.0520	102.0520	-0.079%	1,401	+2.575%
2025-03-20	102.3150	102.3150	102.1325	102.1325	+0.115%	431	+2.494%
2025-03-19	101.7574	102.0150	101.7574	102.0150	+0.089%	363	+2.612%
2025-03-18	101.7902	101.9247	101.7200	101.9247	+0.049%	9,553	+2.703%
2025-03-17	101.8750	101.8750	101.8750	101.8750	+0.122%	70	+2.753%
2025-03-14	101.7411	101.7511	101.7411	101.7511	-0.117%	761	+2.878%
2025-03-13	101.3900	101.8704	101.3900	101.8704	+0.143%	3,145	+2.758%
2025-03-12	101.7200	101.7250	101.7200	101.7250	-0.140%	334	+2.905%
2025-03-11	102.2200	102.2200	101.8679	101.8679	-0.320%	875	+2.761%
2025-03-10	102.3000	102.3149	102.1200	102.1950	+0.399%	39,238	+2.432%
2025-03-07	102.1000	102.1050	101.7884	101.7884	-0.159%	1,987	+2.841%
2025-03-06	101.8245	101.9800	101.8245	101.9500	-0.091%	559	+2.678%
2025-03-05	102.2550	102.2550	102.0424	102.0424	-0.263%	35,181	+2.585%
2025-03-04	102.3900	102.3900	102.3114	102.3114	-0.202%	448	+2.315%
2025-03-03	102.1500	102.5184	102.1500	102.5184	+0.221%	181	+2.108%
2025-02-28	102.2921	102.2921	102.2921	102.2921	+0.352%	55	+2.334%
2025-02-27	101.9338	101.9338	101.9338	101.9338	-0.154%	0	+2.694%
2025-02-26	102.0915	102.0915	102.0915	102.0915	+0.181%	3	+2.535%
2025-02-25	101.8867	101.9070	101.8867	101.9070	+0.527%	403	+2.721%
2025-02-24	101.3728	101.3728	101.3728	101.3728	+0.122%	0	+3.262%
2025-02-21	101.1900	101.2492	101.1900	101.2492	+0.360%	890	+3.388%
2025-02-20	100.8858	100.8858	100.8858	100.8858	+0.304%	1	+3.761%
2025-02-19	100.5800	100.6100	100.5800	100.5800	-0.002%	5,284	+4.076%
2025-02-18	100.7100	100.7100	100.5820	100.5820	-0.427%	231	+4.074%
2025-02-14	101.0670	101.1000	101.0135	101.0135	+0.362%	1,695	+3.630%
2025-02-13	100.6494	100.6494	100.6494	100.6494	+0.530%	31	+4.005%
2025-02-12	100.1191	100.1191	100.1191	100.1191	-0.473%	124	+4.555%
2025-02-11	100.6400	100.6500	100.5952	100.5952	-0.122%	271	+4.061%
2025-02-10	100.8300	100.8300	100.7181	100.7181	-0.012%	427	+3.934%
2025-02-07	100.8200	100.8200	100.7300	100.7300	-0.287%	4,144	+3.921%
2025-02-06	101.0195	101.0195	101.0195	101.0195	-0.063%	11	+3.624%

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