Dark

BOXA
Alpha Architect Aggregate Bond ETF
stock BATS ETF

At Close

0.00USD0.000%(0.00)361

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

101.64USD0.000%(+101.64)4

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	101.8200	101.8201	101.6447	101.6447	-0.339%	361	0.000%
2026-10-01	101.7400	101.9906	101.7400	101.9906	+0.202%	404	-0.339%
2026-09-30	101.9990	101.9990	101.7851	101.7851	-0.103%	135	-0.138%
2026-09-29	101.6300	101.9150	101.6300	101.8902	-0.126%	614	-0.241%
2026-09-28	102.0189	102.0189	102.0189	102.0189	-0.436%	88	-0.367%
2026-09-25	102.0300	102.4652	102.0300	102.4652	+0.094%	469	-0.801%
2026-09-24	102.3900	102.3900	102.3693	102.3693	-0.296%	711	-0.708%
2026-09-23	102.7320	102.7320	102.6734	102.6734	-1.040%	121	-1.002%
2026-09-22	103.9400	103.9400	103.7524	103.7524	+0.070%	287	-2.031%
2026-09-21	103.6794	103.6794	103.6794	103.6794	+0.265%	103	-1.962%
2026-09-18	103.4050	103.4050	103.4050	103.4050	-0.202%	107	-1.702%
2026-09-17	103.7900	103.8200	103.4400	103.6143	+0.049%	18,200	-1.901%
2026-09-16	103.6700	103.7400	103.5634	103.5634	-0.045%	9,011	-1.853%
2026-09-15	103.7900	103.7900	103.6102	103.6102	+0.065%	258	-1.897%
2026-09-14	103.3400	103.5430	103.3400	103.5430	-0.186%	530	-1.833%
2026-09-11	103.9100	103.9700	103.7358	103.7358	+0.078%	5,850	-2.016%
2026-09-10	103.9000	103.9000	103.6550	103.6550	-0.810%	7,633	-1.939%
2026-09-09	104.5500	104.5500	104.3800	104.5015	-0.149%	7,030	-2.734%
2026-09-08	104.4800	104.6572	104.4800	104.6572	-0.063%	1,035	-2.878%
2026-09-04	104.7233	104.7233	104.7233	104.7233	+0.079%	23	-2.940%
2026-09-03	104.6300	104.7500	104.4800	104.6403	+0.291%	2,956	-2.863%
2026-09-02	104.3500	104.3900	104.2600	104.3367	-0.057%	8,480	-2.580%
2026-09-01	103.8900	104.6200	103.8900	104.3966	-0.281%	534	-2.636%
2026-08-31	104.5400	104.6903	104.5400	104.6903	-0.185%	373	-2.909%
2026-08-28	104.8843	104.8843	104.8843	104.8843	-0.321%	87	-3.089%
2026-08-27	105.4900	105.4900	105.1950	105.2220	-0.042%	667	-3.400%
2026-08-26	105.2657	105.2657	105.2657	105.2657	-0.158%	55	-3.440%
2026-08-25	105.2000	105.4324	105.2000	105.4324	+0.613%	1,062	-3.593%
2026-08-24	104.7750	104.7903	104.7500	104.7903	+0.202%	662	-3.002%
2026-08-21	104.6900	104.6900	104.5795	104.5795	-0.146%	1,944	-2.806%
2026-08-20	104.7325	104.7325	104.7325	104.7325	-0.362%	11	-2.948%
2026-08-19	104.8500	105.1130	104.8500	105.1130	+0.524%	110	-3.300%
2026-08-18	104.5200	104.5651	104.5100	104.5651	+0.093%	951	-2.793%
2026-08-17	104.9000	104.9000	104.4684	104.4684	-0.205%	233	-2.703%
2026-08-14	104.6301	104.6830	104.6301	104.6830	-0.381%	499	-2.902%
2026-08-13	105.1500	105.1500	104.9000	105.0830	+0.283%	3,374	-3.272%
2026-08-12	105.6000	106.7100	104.7864	104.7864	+0.078%	1,309	-2.998%
2026-08-11	104.9300	104.9300	104.7052	104.7052	+0.234%	1,050	-2.923%
2026-08-10	104.5000	104.5599	104.4605	104.4605	-0.619%	1,096	-2.696%
2026-08-07	105.1111	105.1111	105.1111	105.1111	+0.421%	86	-3.298%
2026-08-06	104.6709	104.6709	104.6709	104.6709	-0.405%	165	-2.891%
2026-08-05	105.0963	105.0963	105.0963	105.0963	+0.065%	208	-3.284%
2026-08-04	104.8600	105.0284	104.8600	105.0284	+0.410%	166	-3.222%
2026-08-03	107.5000	107.5000	104.5300	104.5993	-0.077%	892	-2.825%
2026-07-31	104.2200	104.7100	104.2200	104.6800	+0.020%	6,956	-2.900%
2026-07-30	104.9000	104.9000	104.6590	104.6590	+0.034%	560	-2.880%
2026-07-29	104.0500	104.6701	104.0500	104.6234	-0.164%	748	-2.847%
2026-07-28	104.3500	105.0150	104.3500	104.7950	+0.029%	2,345	-3.006%
2026-07-27	104.9800	104.9800	104.7643	104.7643	+0.169%	689	-2.978%
2026-07-24	104.5878	104.5878	104.5878	104.5878	+0.310%	89	-2.814%
2026-07-23	104.2250	104.2650	104.2250	104.2650	-0.423%	935	-2.513%
2026-07-22	104.7082	104.7082	104.7082	104.7082	-0.015%	27	-2.926%
2026-07-21	104.7239	104.7239	104.7239	104.7239	-0.158%	159	-2.940%
2026-07-20	105.6100	105.6100	104.8900	104.8900	-0.450%	781	-3.094%
2026-07-17	105.2840	105.3639	105.2840	105.3639	+0.114%	179	-3.530%
2026-07-16	105.2437	105.2437	105.2437	105.2437	+0.057%	95	-3.420%
2026-07-15	105.1837	105.1837	105.1837	105.1837	+0.204%	111	-3.365%
2026-07-14	105.4200	105.4200	104.9700	104.9700	+0.247%	342	-3.168%
2026-07-13	104.8999	104.8999	104.6500	104.7111	-0.299%	635	-2.928%
2026-07-10	105.0250	105.0250	105.0250	105.0250	-0.310%	88	-3.219%
2026-07-09	104.9600	105.3511	104.9600	105.3511	+0.171%	2,758	-3.518%
2026-07-08	104.9900	105.4400	104.9900	105.1714	-0.143%	1,212	-3.353%
2026-07-07	105.3216	105.3216	105.3216	105.3216	-0.546%	82	-3.491%
2026-07-06	105.7500	105.9000	105.7500	105.9000	+0.347%	851	-4.018%
2026-07-02	105.5300	105.9599	105.1300	105.5342	+0.127%	979	-3.686%
2026-07-01	105.8750	105.9700	105.4000	105.4000	-0.463%	963	-3.563%
2026-06-30	105.8898	105.8898	105.8898	105.8898	-0.234%	197	-4.009%
2026-06-29	106.0900	106.1380	106.0750	106.1380	+0.017%	771	-4.233%
2026-06-26	106.1200	106.1200	106.1200	106.1200	+0.198%	25	-4.217%
2026-06-25	105.9100	105.9100	105.9100	105.9100	+0.028%	225	-4.027%
2026-06-24	105.9500	105.9500	105.8807	105.8807	+0.307%	186	-4.001%
2026-06-23	105.4400	105.5570	105.4400	105.5570	+0.310%	280	-3.706%
2026-06-22	105.1850	105.2307	105.1850	105.2307	-0.257%	272	-3.408%
2026-06-18	105.6750	105.6750	105.5014	105.5014	+0.139%	1,322	-3.656%
2026-06-17	105.7100	105.7100	105.3546	105.3546	-0.379%	335	-3.521%
2026-06-16	105.7552	105.7552	105.7552	105.7552	+0.280%	53	-3.887%
2026-06-15	105.4300	105.4604	105.4300	105.4604	-0.013%	458	-3.618%
2026-06-12	105.3400	105.4745	105.3400	105.4745	+0.061%	604	-3.631%
2026-06-11	104.8700	105.4100	104.8700	105.4100	+0.388%	1,693	-3.572%
2026-06-10	105.0027	105.0027	105.0027	105.0027	-0.089%	109	-3.198%
2026-06-09	105.0967	105.0967	105.0967	105.0967	+0.146%	271	-3.285%
2026-06-08	104.8600	104.9430	104.8000	104.9430	+0.011%	402	-3.143%
2026-06-05	104.9312	104.9312	104.9312	104.9312	-0.317%	146	-3.132%
2026-06-04	105.3300	105.3300	105.2500	105.2654	+0.133%	349	-3.440%
2026-06-03	105.0300	105.1260	105.0300	105.1260	-0.223%	621	-3.312%
2026-06-02	105.2700	105.3607	105.2700	105.3607	+0.113%	203	-3.527%
2026-06-01	105.2700	105.2700	105.2420	105.2420	-0.062%	7,947	-3.418%
2026-05-29	105.4100	105.4800	105.3068	105.3068	-0.002%	427	-3.478%
2026-05-28	105.2500	105.3089	105.2500	105.3089	+0.235%	100	-3.479%
2026-05-27	105.0624	105.0624	105.0624	105.0624	+0.077%	127	-3.253%
2026-05-26	104.8600	104.9811	104.8500	104.9811	+0.345%	2,100	-3.178%
2026-05-22	104.5800	104.6800	104.5800	104.6200	+0.067%	1,772	-2.844%
2026-05-21	104.1400	104.5500	104.1000	104.5500	-0.027%	693	-2.779%
2026-05-20	104.3500	104.5778	104.3500	104.5778	+0.690%	334	-2.805%
2026-05-19	103.8500	104.0000	103.7800	103.8616	-0.379%	1,128	-2.134%
2026-05-18	104.3000	104.4200	104.2570	104.2570	-0.009%	732	-2.506%
2026-05-15	104.7000	104.7300	104.2662	104.2662	-0.597%	377	-2.514%
2026-05-14	105.1600	105.1600	104.8925	104.8925	-0.193%	823	-3.096%
2026-05-13	104.9950	105.0950	104.7400	105.0950	+0.033%	1,349	-3.283%
2026-05-12	104.8500	105.2100	104.8500	105.0608	-0.297%	913	-3.252%
2026-05-11	105.5150	105.7050	105.3739	105.3739	-0.247%	887	-3.539%
2026-05-08	105.6350	105.6350	105.6350	105.6350	+0.280%	8	-3.777%
2026-05-07	105.4800	105.4800	105.3400	105.3400	-0.275%	335	-3.508%
2026-05-06	105.4000	105.6300	105.4000	105.6300	+0.399%	204	-3.773%
2026-05-05	105.1950	105.2100	105.1950	105.2100	+0.209%	1,356	-3.389%
2026-05-04	104.9500	104.9902	104.9300	104.9902	-0.130%	1,001	-3.186%
2026-05-01	105.1700	105.1700	105.1272	105.1272	+0.144%	479	-3.313%
2026-04-30	105.1299	105.1299	104.9758	104.9758	+0.082%	300	-3.173%
2026-04-29	104.9300	104.9900	104.8902	104.8902	-0.420%	543	-3.094%
2026-04-28	105.3327	105.3327	105.3327	105.3327	-0.040%	18	-3.501%
2026-04-27	105.3750	105.3752	105.3750	105.3752	-0.151%	649	-3.540%
2026-04-24	105.5342	105.5342	105.5342	105.5342	-0.086%	82	-3.686%
2026-04-23	105.5400	105.7660	105.2600	105.6250	+0.056%	3,434	-3.768%
2026-04-22	105.5662	105.5662	105.5662	105.5662	-0.085%	91	-3.715%
2026-04-21	105.9550	105.9550	105.4500	105.6558	-0.339%	1,469	-3.796%
2026-04-20	106.0800	106.1200	106.0150	106.0150	-0.113%	1,528	-4.122%
2026-04-17	106.1350	106.1350	106.1350	106.1350	+0.345%	127	-4.231%
2026-04-16	105.7700	105.7700	105.7700	105.7700	+0.028%	10	-3.900%
2026-04-15	105.7400	105.7400	105.7400	105.7400	-0.167%	30	-3.873%
2026-04-14	105.9170	105.9170	105.9170	105.9170	+0.177%	103	-4.034%
2026-04-13	105.3800	105.7300	105.3800	105.7300	+0.161%	235	-3.864%
2026-04-10	105.6100	105.6100	105.5602	105.5602	-0.170%	414	-3.709%
2026-04-09	105.5100	105.7400	105.5000	105.7400	+0.268%	2,104	-3.873%
2026-04-08	105.5400	105.5400	105.4200	105.4577	+0.083%	6,627	-3.616%
2026-04-07	104.8700	105.3701	104.7800	105.3701	+0.300%	2,376	-3.536%
2026-04-06	105.1800	105.1800	105.0552	105.0552	-0.296%	202	-3.246%
2026-04-02	105.2100	105.5500	105.2100	105.3676	+0.159%	3,902	-3.533%
2026-04-01	105.2000	105.2000	105.2000	105.2000	-0.000%	79	-3.380%
2026-03-31	105.2399	105.2800	105.2004	105.2004	+0.215%	284	-3.380%
2026-03-30	104.5200	105.0700	104.5200	104.9750	+0.580%	705	-3.172%
2026-03-27	104.1901	104.3700	104.1901	104.3700	+0.125%	375	-2.611%
2026-03-26	104.4000	104.4000	104.2393	104.2393	-0.663%	1,931	-2.489%
2026-03-25	105.0700	105.0700	104.9350	104.9350	+0.268%	1,156	-3.136%
2026-03-24	104.5250	104.6541	104.5250	104.6541	-0.170%	166	-2.876%
2026-03-23	104.8318	104.8318	104.8318	104.8318	+0.217%	56	-3.040%
2026-03-20	104.4500	104.7800	104.4500	104.6050	-0.706%	887	-2.830%
2026-03-19	105.2300	105.3487	105.1654	105.3487	-0.135%	2,086	-3.516%
2026-03-18	105.7900	105.7900	105.4914	105.4914	-0.400%	625	-3.646%
2026-03-17	105.9149	105.9149	105.9149	105.9149	+0.184%	91	-4.032%
2026-03-16	105.7202	105.7202	105.7202	105.7202	+0.337%	234	-3.855%
2026-03-13	105.7200	105.7200	105.3600	105.3650	-0.137%	910	-3.531%
2026-03-12	105.5093	105.5093	105.5093	105.5093	-0.260%	199	-3.663%
2026-03-11	105.9200	105.9200	105.7839	105.7839	-0.470%	2,797	-3.913%
2026-03-10	106.4700	106.4700	106.2834	106.2834	-0.307%	353	-4.364%
2026-03-09	106.6103	106.6103	106.6103	106.6103	+0.290%	378	-4.658%
2026-03-06	106.0700	106.3020	106.0700	106.3020	-0.131%	2,025	-4.381%
2026-03-05	106.4411	106.4411	106.4411	106.4411	-0.294%	348	-4.506%
2026-03-04	106.7552	106.7552	106.7552	106.7552	-0.061%	149	-4.787%
2026-03-03	106.7700	106.8199	106.7200	106.8199	-0.046%	494	-4.845%
2026-03-02	107.0200	107.0200	106.8400	106.8689	-0.421%	3,560	-4.888%
2026-02-27	107.1200	107.3204	107.1200	107.3204	+0.216%	541	-5.289%
2026-02-26	107.0100	107.0892	107.0100	107.0892	+0.124%	611	-5.084%
2026-02-25	106.9850	106.9850	106.9561	106.9561	-0.030%	386	-4.966%
2026-02-24	107.0191	107.0900	106.9878	106.9878	+0.017%	2,892	-4.994%
2026-02-23	107.1199	107.1299	106.9700	106.9700	+0.173%	1,597	-4.978%
2026-02-20	106.8700	106.8700	106.7853	106.7853	+0.004%	225	-4.814%
2026-02-19	106.7600	106.7850	106.7600	106.7807	+0.024%	413	-4.810%
2026-02-18	106.8250	106.8250	106.7549	106.7549	-0.116%	166	-4.787%
2026-02-17	106.8650	106.9000	106.7100	106.8793	+0.013%	998	-4.898%
2026-02-13	106.8300	106.8650	106.8300	106.8650	+0.280%	638	-4.885%
2026-02-12	106.4402	106.5671	106.4050	106.5671	+0.466%	208	-4.619%
2026-02-11	106.0725	106.0725	106.0725	106.0725	-0.198%	87	-4.174%
2026-02-10	106.1600	106.4000	106.1600	106.2825	+0.295%	4,525	-4.364%
2026-02-09	105.9000	106.0999	105.9000	105.9695	-0.031%	3,756	-4.081%
2026-02-06	105.8800	106.0023	105.8800	106.0023	+0.050%	972	-4.111%
2026-02-05	106.0000	106.0000	105.9400	105.9488	+0.361%	608	-4.062%
2026-02-04	105.4900	105.5680	105.4900	105.5680	-0.005%	238	-3.716%
2026-02-03	105.4900	105.5738	105.4650	105.5738	+0.036%	1,200	-3.722%
2026-02-02	105.5700	105.5900	105.5350	105.5361	-0.127%	723	-3.687%
2026-01-30	105.6000	105.6707	105.6000	105.6707	-0.053%	430	-3.810%
2026-01-29	105.6302	105.7500	105.6302	105.7270	-0.024%	5,272	-3.861%
2026-01-28	105.6200	105.7520	105.5744	105.7520	+0.017%	945	-3.884%
2026-01-27	105.7339	105.7339	105.7339	105.7339	+0.005%	60	-3.867%
2026-01-26	105.6500	105.7355	105.6500	105.7289	+0.121%	748	-3.863%
2026-01-23	105.4450	105.6007	105.4450	105.6007	+0.104%	746	-3.746%
2026-01-22	105.4550	105.5074	105.4000	105.4915	+0.144%	1,607	-3.647%
2026-01-21	105.1500	105.4500	105.1500	105.3401	+0.081%	1,762	-3.508%
2026-01-20	105.3100	105.4200	105.2500	105.2550	-0.259%	3,244	-3.430%
2026-01-16	105.6200	105.6200	105.3700	105.5287	-0.183%	3,545	-3.681%
2026-01-15	105.8800	105.9099	105.7100	105.7220	-0.109%	2,667	-3.857%
2026-01-14	105.9300	105.9300	105.8371	105.8371	+0.173%	262	-3.961%
2026-01-13	105.7000	105.7300	105.6539	105.6539	+0.083%	446	-3.795%
2026-01-12	105.5900	105.7000	105.4500	105.5665	-0.130%	4,344	-3.715%
2026-01-09	105.5500	105.8063	105.4601	105.7035	+0.292%	7,394	-3.840%
2026-01-08	105.3961	105.3961	105.3961	105.3961	-0.186%	41	-3.559%
2026-01-07	105.5922	105.5922	105.5922	105.5922	+0.137%	567	-3.738%
2026-01-06	105.5100	105.5200	105.3700	105.4475	-0.043%	2,066	-3.606%
2026-01-05	105.4850	105.4930	105.3800	105.4930	+0.156%	715	-3.648%
2026-01-02	105.6100	105.6100	105.2500	105.3284	-0.002%	3,733	-3.497%
2025-12-31	105.6000	105.6100	105.3300	105.3300	-0.250%	2,360	-3.499%
2025-12-30	105.6100	105.7100	105.5000	105.5938	-0.058%	1,772	-3.740%
2025-12-29	105.5500	105.6900	105.5500	105.6550	+0.057%	2,055	-3.796%
2025-12-26	105.6900	105.6900	105.5400	105.5949	+0.004%	1,451	-3.741%
2025-12-24	105.6400	105.6400	105.5750	105.5909	+0.134%	941	-3.737%
2025-12-23	105.4273	105.4500	105.2800	105.4500	-0.142%	2,843	-3.609%
2025-12-22	105.1700	105.7300	105.1700	105.6002	-0.085%	4,024	-3.746%
2025-12-19	105.7000	105.7000	105.6900	105.6900	-0.037%	746	-3.828%
2025-12-18	105.8700	105.8700	105.7294	105.7294	+0.175%	167	-3.863%
2025-12-17	105.6300	105.6300	105.4400	105.5450	+0.012%	860	-3.695%
2025-12-16	105.5100	105.6099	105.1600	105.5319	+0.201%	5,266	-3.683%
2025-12-15	105.3950	105.3950	105.3202	105.3202	+0.090%	260	-3.490%
2025-12-12	105.2500	105.2500	105.0000	105.2250	-0.272%	7,148	-3.403%
2025-12-11	105.5125	105.5125	105.5125	105.5125	+0.013%	120	-3.666%
2025-12-10	105.3800	105.4991	105.3800	105.4991	+0.283%	285	-3.653%
2025-12-09	105.3250	105.3250	105.2019	105.2019	-0.075%	1,693	-3.381%
2025-12-08	105.1700	105.2806	105.1700	105.2806	-0.142%	257	-3.454%
2025-12-05	105.4306	105.4306	105.4306	105.4306	-0.119%	36	-3.591%
2025-12-04	105.4000	105.5565	105.1800	105.5565	-0.184%	2,532	-3.706%
2025-12-03	105.7514	105.7514	105.7514	105.7514	+0.173%	65	-3.883%
2025-12-02	105.5800	105.5800	105.5100	105.5688	+0.201%	1,498	-3.717%
2025-12-01	105.3822	105.3822	105.0600	105.3570	-0.488%	5,948	-3.524%
2025-11-28	106.1600	106.1600	105.8250	105.8735	-0.136%	2,057	-3.994%
2025-11-26	105.9700	106.1400	105.9000	106.0182	+0.129%	1,896	-4.125%
2025-11-25	105.9056	105.9056	105.8812	105.8812	+0.067%	176	-4.001%
2025-11-24	105.6278	105.8100	105.6278	105.8100	+0.239%	2,891	-3.937%
2025-11-21	105.4000	105.5578	105.4000	105.5578	+0.292%	2,182	-3.707%
2025-11-20	105.2500	105.2500	105.2500	105.2500	+0.139%	52	-3.425%
2025-11-19	104.9501	105.1044	104.9501	105.1044	-0.053%	301	-3.292%
2025-11-18	105.1605	105.1605	105.1605	105.1605	+0.071%	96	-3.343%
2025-11-17	105.0858	105.0858	105.0858	105.0858	+0.047%	6	-3.275%
2025-11-14	105.2900	105.2900	105.0364	105.0364	-0.187%	1,166	-3.229%
2025-11-13	105.3200	105.3200	105.2332	105.2332	-0.195%	340	-3.410%
2025-11-12	105.4386	105.4386	105.4386	105.4386	-0.083%	35	-3.598%
2025-11-11	105.5257	105.5257	105.5257	105.5257	+0.351%	81	-3.678%
2025-11-10	107.9000	107.9000	105.1561	105.1561	+0.052%	300	-3.339%
2025-11-07	105.2400	105.2768	105.1011	105.1011	-0.056%	529	-3.289%
2025-11-06	105.1599	105.1599	105.1599	105.1599	+0.334%	108	-3.343%
2025-11-05	104.8098	104.8098	104.8098	104.8098	-0.242%	59	-3.020%
2025-11-04	105.0636	105.0636	105.0636	105.0636	+0.065%	12	-3.254%
2025-11-03	105.1700	105.2050	104.9950	104.9950	-0.198%	457	-3.191%
2025-10-31	105.2092	105.2092	105.2035	105.2035	-0.012%	519	-3.383%
2025-10-30	105.2157	105.2157	105.2157	105.2157	-0.182%	20	-3.394%
2025-10-29	105.8100	105.8100	105.4074	105.4074	-0.445%	600	-3.570%
2025-10-28	106.0000	106.0300	105.8790	105.8790	+0.067%	303	-3.999%
2025-10-27	105.7500	105.9300	105.7500	105.8079	+0.047%	432	-3.935%
2025-10-24	105.7424	105.8500	105.7424	105.7585	+0.005%	1,383	-3.890%
2025-10-23	105.4900	105.7530	105.4900	105.7530	-0.028%	395	-3.885%
2025-10-20	105.7827	105.7827	105.7827	105.7827	+0.128%	0	-3.912%
2025-10-17	105.4450	105.6474	105.4450	105.6474	-0.120%	352	-3.789%
2025-10-16	105.7746	105.7746	105.7746	105.7746	+0.352%	26	-3.904%
2025-10-15	105.4035	105.4035	105.4035	105.4035	-0.063%	10	-3.566%
2025-10-14	105.4698	105.4698	105.4698	105.4698	+0.161%	236	-3.627%
2025-10-13	105.2600	105.3003	105.2600	105.3003	+0.143%	124	-3.472%
2025-10-10	105.1500	105.1500	105.1500	105.1500	+0.407%	23	-3.334%
2025-10-09	104.7237	104.7237	104.7237	104.7237	-0.111%	0	-2.940%
2025-10-08	104.9300	105.0300	104.8404	104.8404	+0.013%	2,342	-3.048%
2025-10-07	104.8269	104.8269	104.8269	104.8269	+0.165%	136	-3.036%
2025-10-06	104.0400	104.6541	104.0400	104.6541	-0.214%	393	-2.876%
2025-10-03	105.0800	105.0800	104.8787	104.8787	-0.065%	1,433	-3.084%
2025-10-02	104.9470	104.9470	104.9470	104.9470	+0.093%	43	-3.147%
2025-10-01	104.9075	104.9100	104.8490	104.8490	+0.219%	2,837	-3.056%
2025-09-30	104.6700	104.7500	104.6194	104.6194	-0.051%	1,317	-2.843%
2025-09-29	104.5500	104.6733	104.5500	104.6733	+0.254%	115	-2.893%
2025-09-26	104.3200	104.4080	104.3200	104.4080	-0.005%	108	-2.647%
2025-09-25	104.2300	104.5300	104.2100	104.4132	-0.133%	2,925	-2.651%
2025-09-24	104.4800	104.5526	104.4700	104.5526	-0.195%	640	-2.781%
2025-09-23	104.5000	104.7570	104.5000	104.7570	+0.168%	407	-2.971%
2025-09-22	104.7400	104.7600	104.5200	104.5818	-0.035%	2,365	-2.808%
2025-09-19	104.6930	104.7600	104.3601	104.6188	+0.186%	5,677	-2.843%
2025-09-18	104.7500	104.7500	104.4250	104.4250	-0.421%	136	-2.662%
2025-09-17	104.8667	104.8667	104.8667	104.8667	-0.212%	0	-3.072%
2025-09-16	105.3000	105.3000	104.9100	105.0898	-0.162%	919	-3.278%
2025-09-15	105.2600	105.2600	105.2600	105.2600	+0.283%	125	-3.435%
2025-09-12	104.7700	104.9633	104.7700	104.9633	-0.072%	3,178	-3.162%
2025-09-11	104.8900	105.0600	104.8500	105.0391	+0.147%	7,657	-3.232%
2025-09-10	104.7000	104.8900	104.7000	104.8850	+0.318%	4,699	-3.089%
2025-09-09	104.6900	104.8300	104.4000	104.5529	-0.426%	1,985	-2.782%
2025-09-08	104.6400	105.0000	104.6400	105.0000	+0.248%	6,526	-3.196%
2025-09-05	104.8210	104.8900	104.7402	104.7402	+0.509%	792	-2.955%
2025-09-04	104.0900	104.3975	104.0650	104.2100	+0.216%	3,437	-2.462%
2025-09-03	103.9000	103.9850	103.9000	103.9850	+0.347%	750	-2.251%
2025-09-02	103.5700	103.6600	103.5700	103.6254	-0.299%	7,935	-1.911%
2025-08-29	103.9900	103.9900	103.9358	103.9358	-0.080%	293	-2.204%
2025-08-28	104.0000	104.0187	104.0000	104.0187	+0.108%	415	-2.282%
2025-08-27	103.6680	103.9061	103.6680	103.9061	-0.015%	885	-2.176%
2025-08-26	103.9212	103.9212	103.9212	103.9212	+0.170%	0	-2.191%
2025-08-25	103.7449	103.7449	103.7449	103.7449	-0.057%	70	-2.024%
2025-08-22	103.7500	103.8036	103.7500	103.8036	+0.332%	206	-2.080%
2025-08-21	103.4600	103.4600	103.4600	103.4600	-0.193%	251	-1.755%
2025-08-20	103.6600	103.6600	103.6600	103.6600	+0.104%	201	-1.944%
2025-08-19	103.5200	103.5527	103.5200	103.5527	+0.226%	5,661	-1.843%
2025-08-18	103.3600	103.3600	103.3194	103.3194	-0.305%	508	-1.621%
2025-08-15	103.5700	103.6359	103.3900	103.6359	+0.064%	2,292	-1.921%
2025-08-14	103.7200	103.7200	103.5698	103.5698	-0.276%	6,212	-1.859%
2025-08-13	103.8567	103.8567	103.8567	103.8567	+0.329%	52	-2.130%
2025-08-12	103.4100	103.5161	103.4100	103.5161	-0.053%	3,085	-1.808%
2025-08-11	103.5300	103.6500	103.5140	103.5713	+0.146%	2,541	-1.860%
2025-08-08	103.4100	103.4208	103.4099	103.4208	-0.216%	1,605	-1.717%
2025-08-07	103.6300	103.6450	103.5900	103.6450	-0.051%	210	-1.930%
2025-08-06	103.6982	103.6982	103.6982	103.6982	-0.051%	27	-1.980%
2025-08-05	103.7513	103.7513	103.7513	103.7513	+0.052%	42	-2.030%
2025-08-04	103.6100	103.6975	103.6100	103.6975	+0.109%	726	-1.980%
2025-08-01	104.0000	104.0000	103.5850	103.5850	+0.775%	752	-1.873%
2025-07-31	102.9000	102.9900	102.7879	102.7879	+0.022%	589	-1.112%
2025-07-30	102.7656	102.7656	102.7656	102.7656	-0.282%	5	-1.091%
2025-07-29	102.7500	103.0562	102.7500	103.0562	+0.524%	105	-1.370%
2025-07-28	102.5185	102.5185	102.5185	102.5185	-0.159%	8	-0.852%
2025-07-25	102.6400	102.6814	102.6400	102.6814	+0.218%	148	-1.010%
2025-07-24	102.5400	102.5400	102.4582	102.4582	-0.104%	593	-0.794%
2025-07-23	102.5644	102.5644	102.5644	102.5644	-0.218%	19	-0.897%
2025-07-22	102.7887	102.7887	102.7887	102.7887	+0.208%	20	-1.113%
2025-07-21	102.6130	102.6130	102.5749	102.5749	+0.285%	154	-0.907%
2025-07-18	102.2831	102.2831	102.2831	102.2831	+0.169%	6	-0.624%
2025-07-17	102.1900	102.1900	102.1103	102.1103	-0.079%	433	-0.456%
2025-07-16	102.2800	102.2800	102.1909	102.1909	+0.257%	461	-0.534%
2025-07-15	101.9169	101.9289	101.9169	101.9289	-0.321%	101	-0.279%
2025-07-14	102.1400	102.2572	102.0500	102.2572	-0.011%	4,819	-0.599%
2025-07-11	102.2800	102.2800	102.2682	102.2682	-0.399%	215	-0.610%
2025-07-10	102.6778	102.6778	102.6778	102.6778	+0.056%	3	-1.006%
2025-07-09	102.5500	102.7900	102.5500	102.6200	+0.346%	2,833	-0.950%
2025-07-08	102.2666	102.2666	102.2666	102.2666	-0.080%	2	-0.608%
2025-07-07	102.3488	102.3488	102.3488	102.3488	-0.429%	20	-0.688%
2025-07-03	102.7900	102.7900	102.7900	102.7900	-0.138%	474	-1.114%
2025-07-02	102.9700	102.9700	102.9324	102.9324	-0.129%	397	-1.251%
2025-07-01	103.0653	103.0653	103.0653	103.0653	-0.131%	74	-1.378%
2025-06-30	103.2000	103.2000	103.2000	103.2000	+0.421%	217	-1.507%
2025-06-27	102.7675	102.7675	102.7675	102.7675	-0.318%	29	-1.093%
2025-06-26	102.8800	103.0950	102.8800	103.0950	+0.303%	108	-1.407%
2025-06-25	102.9300	102.9300	102.7835	102.7835	+0.100%	416	-1.108%
2025-06-24	102.6813	102.6813	102.6813	102.6813	+0.229%	7	-1.010%
2025-06-23	102.2400	102.5900	102.2400	102.4463	+0.237%	3,249	-0.782%
2025-06-20	102.2037	102.2037	102.2037	102.2037	+0.190%	828	-0.547%
2025-06-18	101.9788	102.0100	101.9788	102.0100	-0.074%	1,082	-0.358%
2025-06-17	102.0854	102.0854	102.0854	102.0854	+0.240%	193	-0.432%
2025-06-16	102.1741	102.1741	101.8409	101.8409	-0.326%	544	-0.193%
2025-06-13	102.2800	102.2800	102.0799	102.1741	-0.312%	1,957	-0.518%
2025-06-12	102.4000	102.4935	102.4000	102.4935	+0.331%	692	-0.828%
2025-06-11	102.0200	102.1549	102.0200	102.1549	+0.261%	910	-0.499%
2025-06-10	101.8892	101.8892	101.8892	101.8892	+0.233%	170	-0.240%
2025-06-09	101.6519	101.6519	101.6519	101.6519	+0.104%	109	-0.007%
2025-06-06	101.7800	101.7800	101.5464	101.5464	-0.488%	227	+0.097%
2025-06-05	102.3700	102.3700	102.0447	102.0447	-0.188%	136	-0.392%
2025-06-04	102.2700	102.2700	102.2368	102.2368	+0.543%	201	-0.579%
2025-06-03	101.8600	101.8600	101.6000	101.6850	-0.040%	655	-0.040%
2025-06-02	101.8000	101.8000	101.5700	101.7260	-0.216%	768	-0.080%
2025-05-30	102.1800	102.1800	101.7700	101.9466	+0.181%	723	-0.296%
2025-05-29	101.7391	101.7625	101.7060	101.7625	+0.324%	643	-0.116%
2025-05-28	101.3900	101.4400	101.3300	101.4339	-0.163%	5,002	+0.208%
2025-05-27	101.5000	101.7000	101.3500	101.6000	+0.416%	2,277	+0.044%
2025-05-23	101.1200	101.2100	101.1200	101.1792	+0.089%	2,377	+0.460%
2025-05-22	101.1600	101.1600	100.4520	101.0897	+0.243%	2,471	+0.549%
2025-05-21	101.0500	101.0500	100.8442	100.8442	-0.587%	279	+0.794%
2025-05-20	101.3713	101.4400	101.3500	101.4400	-0.211%	7,626	+0.202%
2025-05-19	101.1000	101.6550	101.0800	101.6550	+0.069%	743	-0.010%
2025-05-16	101.7100	101.7100	101.5700	101.5850	+0.102%	506	+0.059%
2025-05-15	101.4815	101.4815	101.4815	101.4815	+0.507%	60	+0.161%
2025-05-14	101.1400	101.2500	100.9694	100.9694	-0.294%	438	+0.669%
2025-05-13	101.3000	101.4300	101.2675	101.2675	-0.121%	3,372	+0.372%
2025-05-12	101.6000	101.6000	101.3901	101.3901	-0.318%	723	+0.251%
2025-05-09	102.1100	102.1100	101.6400	101.7134	+0.125%	2,952	-0.068%
2025-05-08	102.1100	102.1500	101.5861	101.5861	-0.519%	1,386	+0.058%
2025-05-07	102.0000	102.1164	102.0000	102.1164	+0.173%	1,364	-0.462%
2025-05-06	101.5700	101.9403	101.5700	101.9403	+0.177%	600	-0.290%
2025-05-05	101.7602	101.7602	101.7602	101.7602	-0.065%	33	-0.114%
2025-05-02	102.0100	102.0200	101.7200	101.8266	-0.511%	23,368	-0.179%
2025-05-01	102.4000	102.4400	102.2400	102.3497	-0.339%	1,540	-0.689%
2025-04-30	102.4800	102.6978	102.4300	102.6978	+0.029%	663	-1.025%
2025-04-29	102.4500	102.6676	102.4500	102.6676	+0.218%	186	-0.996%
2025-04-28	102.1200	102.4439	102.1200	102.4439	+0.258%	417	-0.780%
2025-04-25	102.0000	102.1804	102.0000	102.1804	+0.369%	519	-0.524%
2025-04-24	101.6000	101.8051	101.6000	101.8051	+0.508%	1,141	-0.158%
2025-04-23	101.5800	101.5800	101.2907	101.2907	+0.119%	203	+0.349%
2025-04-22	101.0700	101.1701	101.0700	101.1701	+0.132%	238	+0.469%
2025-04-21	101.3100	101.3100	101.0370	101.0370	-0.525%	577	+0.601%
2025-04-17	101.7800	101.7800	101.4000	101.5698	-0.171%	1,534	+0.074%
2025-04-16	101.5000	101.8400	101.3200	101.7439	+0.308%	3,914	-0.097%
2025-04-15	101.3100	101.5900	101.2650	101.4319	+0.197%	5,579	+0.210%
2025-04-14	101.0450	101.3700	101.0430	101.2320	+0.516%	7,277	+0.408%
2025-04-11	100.1150	100.7120	100.1150	100.7120	-0.105%	485	+0.926%
2025-04-10	101.0700	101.0700	100.8177	100.8177	-0.694%	546	+0.820%

.dark-mode .qjD5xS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qjD5xS{ 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