Dark

BOXX
Alpha Architect 1-3 Month Box ETF
stock BATS ETF

Market Open

Sep 8, 2025 10:30:40 AM EDT

113.55USD-0.009%(-0.01)938,339

113.55Bid 113.56Ask 0.01Spread

Pre-market

Sep 8, 2025 9:10:30 AM EDT

113.57USD+0.009%(+0.01)13,344

After-hours

Sep 5, 2025 4:37:30 PM EDT

113.57USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-08	113.5800	113.5800	113.5500	113.5500	-0.009%	938,339	0.000%
2025-09-05	113.5600	113.5700	113.5500	113.5600	+0.035%	829,047	-0.009%
2025-09-04	113.5400	113.5400	113.5200	113.5200	0.000%	762,529	+0.026%
2025-09-03	113.5000	113.5200	113.5000	113.5200	+0.026%	871,106	+0.026%
2025-09-02	113.5100	113.5100	113.4900	113.4900	-0.009%	1,252,247	+0.053%
2025-08-29	113.4700	113.5000	113.4600	113.5000	+0.071%	907,999	+0.044%
2025-08-28	113.4200	113.4400	113.4200	113.4200	+0.004%	852,345	+0.115%
2025-08-27	113.4200	113.4200	113.4100	113.4150	+0.013%	509,652	+0.119%
2025-08-26	113.4200	113.4200	113.4000	113.4000	0.000%	1,063,611	+0.132%
2025-08-25	113.3900	113.4000	113.3801	113.4000	+0.026%	984,248	+0.132%
2025-08-22	113.3500	113.3700	113.3400	113.3700	+0.035%	982,721	+0.159%
2025-08-21	113.3200	113.3300	113.3200	113.3300	+0.018%	665,231	+0.194%
2025-08-20	113.3200	113.3300	113.3100	113.3100	+0.009%	909,877	+0.212%
2025-08-19	113.3100	113.3100	113.3000	113.3000	0.000%	900,967	+0.221%
2025-08-18	113.2900	113.3100	113.2800	113.3000	+0.026%	861,684	+0.221%
2025-08-15	113.2500	113.2700	113.2390	113.2700	+0.044%	1,000,078	+0.247%
2025-08-14	113.2400	113.2400	113.2100	113.2200	0.000%	954,841	+0.291%
2025-08-13	113.2300	113.2300	113.2200	113.2200	+0.018%	851,555	+0.291%
2025-08-12	113.2000	113.2200	113.2000	113.2000	+0.018%	1,217,462	+0.309%
2025-08-11	113.2000	113.2100	113.1800	113.1800	0.000%	1,261,672	+0.327%
2025-08-08	113.1600	113.1800	113.1500	113.1800	+0.044%	736,373	+0.327%
2025-08-07	113.1400	113.1500	113.1300	113.1300	+0.009%	1,042,238	+0.371%
2025-08-06	113.1100	113.1300	113.1100	113.1200	+0.009%	973,332	+0.380%
2025-08-05	113.1100	113.1200	113.1000	113.1100	+0.009%	802,135	+0.389%
2025-08-04	113.0900	113.1000	113.0900	113.1000	+0.009%	1,018,593	+0.398%
2025-08-01	113.0700	113.0900	113.0700	113.0900	+0.044%	1,006,732	+0.407%
2025-07-31	113.0600	113.0600	113.0400	113.0400	0.000%	1,577,489	+0.451%
2025-07-30	113.0300	113.0400	113.0300	113.0400	+0.027%	1,342,936	+0.451%
2025-07-29	113.0200	113.0299	113.0100	113.0100	+0.018%	1,884,857	+0.478%
2025-07-28	113.0100	113.0100	112.9900	112.9900	+0.009%	845,178	+0.496%
2025-07-25	112.9700	112.9900	112.9700	112.9800	+0.035%	686,826	+0.505%
2025-07-24	112.9600	112.9600	112.9400	112.9400	+0.009%	717,359	+0.540%
2025-07-23	112.9400	112.9500	112.9300	112.9300	0.000%	794,570	+0.549%
2025-07-22	112.9400	112.9400	112.9300	112.9300	+0.009%	928,333	+0.549%
2025-07-21	112.9100	112.9200	112.9100	112.9200	+0.027%	1,000,508	+0.558%
2025-07-18	112.8900	112.9000	112.8900	112.8900	+0.027%	555,954	+0.585%
2025-07-17	112.8600	112.8700	112.8500	112.8600	+0.018%	953,849	+0.611%
2025-07-16	112.8300	112.8500	112.8300	112.8400	+0.018%	877,916	+0.629%
2025-07-15	112.8300	112.8300	112.8200	112.8200	+0.009%	784,374	+0.647%
2025-07-14	112.8100	112.8200	112.8000	112.8100	+0.009%	576,431	+0.656%
2025-07-11	112.7800	112.8000	112.7700	112.8000	+0.027%	1,206,466	+0.665%
2025-07-10	112.7800	112.7900	112.7600	112.7700	0.000%	834,435	+0.692%
2025-07-09	112.7700	112.7800	112.7600	112.7700	+0.009%	709,706	+0.692%
2025-07-08	112.7700	112.7700	112.7500	112.7600	+0.018%	766,091	+0.701%
2025-07-07	112.7300	112.7400	112.7090	112.7400	+0.031%	1,093,070	+0.718%
2025-07-03	112.7000	112.7200	112.7000	112.7050	+0.040%	711,772	+0.750%
2025-07-02	112.6700	112.6800	112.6600	112.6600	+0.009%	970,872	+0.790%
2025-07-01	112.6900	112.6900	112.6300	112.6500	-0.027%	1,710,993	+0.799%
2025-06-30	112.6800	112.6900	112.6700	112.6800	+0.027%	1,397,617	+0.772%
2025-06-27	112.6600	112.6750	112.6500	112.6500	+0.018%	1,419,869	+0.799%
2025-06-26	112.6300	112.6300	112.6200	112.6300	+0.009%	880,985	+0.817%
2025-06-25	112.6300	112.6300	112.6000	112.6200	+0.009%	1,442,660	+0.826%
2025-06-24	112.6000	112.6200	112.5900	112.6100	+0.027%	1,835,402	+0.835%
2025-06-23	112.5500	112.5900	112.5500	112.5800	+0.027%	2,335,613	+0.862%
2025-06-20	112.5100	112.5500	112.5000	112.5500	+0.080%	1,705,171	+0.888%
2025-06-18	112.4800	112.4900	112.4500	112.4600	-0.009%	1,154,404	+0.969%
2025-06-17	112.4800	112.4800	112.4600	112.4700	0.000%	810,711	+0.960%
2025-06-16	112.4700	112.4700	112.4600	112.4700	+0.018%	592,226	+0.960%
2025-06-13	112.4500	112.4500	112.4400	112.4500	+0.018%	812,144	+0.978%
2025-06-12	112.4400	112.4400	112.4300	112.4300	0.000%	560,517	+0.996%
2025-06-11	112.4300	112.4400	112.4300	112.4300	+0.009%	725,271	+0.996%
2025-06-10	112.4100	112.4400	112.4000	112.4200	+0.027%	1,092,759	+1.005%
2025-06-09	112.4200	112.4200	112.3900	112.3900	-0.009%	857,550	+1.032%
2025-06-06	112.3600	112.4000	112.3600	112.4000	+0.045%	689,400	+1.023%
2025-06-05	112.3600	112.3600	112.3400	112.3500	+0.009%	693,183	+1.068%
2025-06-04	112.3500	112.3500	112.3300	112.3400	+0.018%	800,677	+1.077%
2025-06-03	112.3600	112.3700	112.3200	112.3200	-0.009%	930,879	+1.095%
2025-06-02	112.3400	112.3500	112.3300	112.3300	+0.009%	885,178	+1.086%
2025-05-30	112.3200	112.3200	112.3100	112.3200	+0.036%	999,669	+1.095%
2025-05-29	112.2700	112.2800	112.2700	112.2800	+0.018%	1,128,517	+1.131%
2025-05-28	112.2500	112.2601	112.2500	112.2600	+0.018%	843,970	+1.149%
2025-05-27	112.2600	112.2600	112.2400	112.2400	+0.018%	820,198	+1.167%
2025-05-23	112.1900	112.2300	112.1900	112.2200	+0.045%	849,601	+1.185%
2025-05-22	112.1900	112.1900	112.1700	112.1700	+0.009%	678,111	+1.230%
2025-05-21	112.1700	112.1700	112.1500	112.1600	+0.018%	935,079	+1.239%
2025-05-20	112.1300	112.1500	112.1200	112.1400	+0.009%	721,096	+1.257%
2025-05-19	112.1200	112.1300	112.1100	112.1300	+0.018%	725,164	+1.266%
2025-05-16	112.1300	112.1300	112.1100	112.1100	+0.018%	850,917	+1.284%
2025-05-15	112.1000	112.1000	112.0800	112.0900	+0.009%	1,007,745	+1.303%
2025-05-14	112.0900	112.1000	112.0800	112.0800	+0.009%	851,057	+1.312%
2025-05-13	112.0700	112.0800	112.0600	112.0700	+0.027%	981,409	+1.321%
2025-05-12	112.0700	112.0800	112.0300	112.0400	-0.018%	971,068	+1.348%
2025-05-09	112.0400	112.0600	112.0200	112.0600	+0.054%	868,851	+1.330%
2025-05-08	112.0000	112.0150	111.9900	112.0000	+0.018%	795,390	+1.384%
2025-05-07	112.0000	112.0100	111.9800	111.9800	-0.018%	561,887	+1.402%
2025-05-06	111.9700	112.0000	111.9700	112.0000	+0.036%	558,635	+1.384%
2025-05-05	111.9700	111.9700	111.9400	111.9600	+0.027%	619,777	+1.420%
2025-05-02	111.9300	111.9400	111.9200	111.9300	+0.036%	782,688	+1.447%
2025-05-01	111.9000	111.9100	111.8800	111.8900	-0.018%	1,091,590	+1.484%
2025-04-30	111.8800	111.9100	111.8600	111.9100	+0.045%	1,063,429	+1.465%
2025-04-29	111.8600	111.8800	111.8600	111.8600	+0.009%	736,498	+1.511%
2025-04-28	111.8900	111.8900	111.8400	111.8500	-0.018%	778,854	+1.520%
2025-04-25	111.8300	111.8800	111.8300	111.8700	+0.054%	783,285	+1.502%
2025-04-24	111.8000	111.8400	111.8000	111.8100	+0.009%	808,307	+1.556%
2025-04-23	111.7900	111.8000	111.7800	111.8000	+0.013%	744,285	+1.565%
2025-04-22	111.7700	111.8083	111.7600	111.7850	+0.040%	885,977	+1.579%
2025-04-21	111.7900	111.8000	111.7400	111.7400	-0.009%	1,018,820	+1.620%
2025-04-17	111.7700	111.7700	111.7300	111.7500	+0.018%	826,998	+1.611%
2025-04-16	111.7300	111.7500	111.7200	111.7300	+0.009%	914,404	+1.629%
2025-04-15	111.6900	111.7300	111.6900	111.7200	+0.036%	1,053,002	+1.638%
2025-04-14	111.6900	111.7000	111.6700	111.6800	+0.009%	850,194	+1.674%
2025-04-11	111.6200	111.6700	111.6200	111.6700	+0.063%	1,759,092	+1.684%
2025-04-10	111.6100	111.6100	111.5300	111.6000	0.000%	1,135,153	+1.747%
2025-04-09	111.5800	111.6000	111.5500	111.6000	+0.036%	1,631,648	+1.747%
2025-04-08	111.5300	111.5800	111.5200	111.5600	+0.027%	1,412,038	+1.784%
2025-04-07	111.5200	111.5900	111.4900	111.5300	-0.036%	2,089,705	+1.811%
2025-04-04	111.5000	111.5700	111.4900	111.5700	+0.063%	1,656,588	+1.775%
2025-04-03	111.4900	111.5100	111.4900	111.5000	-0.009%	1,090,045	+1.839%
2025-04-02	111.5000	111.5100	111.5000	111.5100	+0.009%	572,508	+1.829%
2025-04-01	111.5100	111.5100	111.5000	111.5000	+0.009%	828,956	+1.839%
2025-03-31	111.4700	111.4900	111.4700	111.4900	+0.027%	1,168,444	+1.848%
2025-03-28	111.4600	111.4800	111.4414	111.4600	+0.027%	1,300,389	+1.875%
2025-03-27	111.4000	111.4400	111.4000	111.4300	+0.036%	771,832	+1.903%
2025-03-26	111.4000	111.4000	111.3800	111.3900	+0.009%	801,264	+1.939%
2025-03-25	111.3900	111.4000	111.3700	111.3800	+0.018%	683,214	+1.948%
2025-03-24	111.4000	111.4000	111.3600	111.3600	-0.018%	1,078,222	+1.967%
2025-03-21	111.3600	111.3800	111.3400	111.3800	+0.036%	810,479	+1.948%
2025-03-20	111.3400	111.3400	111.3000	111.3400	0.000%	648,690	+1.985%
2025-03-19	111.3400	111.3400	111.3200	111.3400	+0.009%	531,622	+1.985%
2025-03-18	111.3100	111.3300	111.3100	111.3300	+0.018%	994,942	+1.994%
2025-03-17	111.3300	111.3300	111.3000	111.3100	-0.018%	1,076,171	+2.012%
2025-03-14	111.2800	111.3300	111.2700	111.3300	+0.072%	861,114	+1.994%
2025-03-13	111.2600	111.2700	111.2447	111.2500	-0.009%	851,396	+2.067%
2025-03-12	111.2500	111.2600	111.2200	111.2600	+0.018%	837,065	+2.058%
2025-03-11	111.2100	111.2500	111.2100	111.2400	+0.036%	678,862	+2.077%
2025-03-10	111.2200	111.2300	111.1900	111.2000	-0.018%	1,041,883	+2.113%
2025-03-07	111.2100	111.2300	111.1997	111.2200	+0.036%	754,388	+2.095%
2025-03-06	111.1900	111.1900	111.1600	111.1800	0.000%	1,025,726	+2.132%
2025-03-05	111.1700	111.1800	111.1600	111.1800	+0.018%	840,812	+2.132%
2025-03-04	111.1700	111.1700	111.1400	111.1600	+0.018%	1,280,421	+2.150%
2025-03-03	111.1400	111.1500	111.1300	111.1400	+0.018%	963,029	+2.168%
2025-02-28	111.1100	111.1200	111.1000	111.1200	+0.045%	703,676	+2.187%
2025-02-27	111.0700	111.0800	111.0700	111.0700	+0.009%	569,535	+2.233%
2025-02-26	111.0600	111.0765	111.0500	111.0600	+0.018%	677,965	+2.242%
2025-02-25	111.0400	111.0500	111.0400	111.0400	+0.009%	784,946	+2.260%
2025-02-24	111.0500	111.0500	111.0221	111.0300	+0.009%	1,080,291	+2.270%
2025-02-21	111.0400	111.0500	111.0200	111.0200	+0.009%	852,242	+2.279%
2025-02-20	111.0200	111.0200	110.9900	111.0100	+0.027%	722,546	+2.288%
2025-02-19	110.9900	110.9900	110.9800	110.9800	+0.009%	719,766	+2.316%
2025-02-18	110.9700	110.9800	110.9500	110.9700	0.000%	897,538	+2.325%
2025-02-14	110.9300	110.9700	110.9300	110.9700	+0.054%	642,881	+2.325%
2025-02-13	110.9200	110.9200	110.8800	110.9100	+0.018%	944,017	+2.380%
2025-02-12	110.9000	110.9000	110.8800	110.8900	0.000%	442,941	+2.399%
2025-02-11	110.8700	110.8900	110.8600	110.8900	+0.045%	524,662	+2.399%
2025-02-10	110.8600	110.8700	110.8300	110.8400	-0.009%	773,783	+2.445%
2025-02-07	110.8400	110.8600	110.8400	110.8500	+0.027%	497,148	+2.436%
2025-02-06	110.8100	110.8200	110.8100	110.8200	+0.027%	414,422	+2.463%
2025-02-05	110.8000	110.8100	110.7900	110.7900	0.000%	559,862	+2.491%
2025-02-04	110.7900	110.8200	110.7900	110.7900	+0.018%	757,371	+2.491%
2025-02-03	110.7900	110.7900	110.7700	110.7700	0.000%	906,116	+2.510%
2025-01-31	110.7600	110.7700	110.7400	110.7700	+0.045%	869,651	+2.510%
2025-01-30	110.7100	110.7300	110.7100	110.7200	+0.018%	1,122,805	+2.556%
2025-01-29	110.7000	110.7200	110.7000	110.7000	0.000%	755,947	+2.575%
2025-01-28	110.6800	110.7100	110.6800	110.7000	+0.027%	662,196	+2.575%
2025-01-27	110.6700	110.6800	110.6500	110.6700	0.000%	711,336	+2.602%
2025-01-24	110.6600	110.6700	110.6500	110.6700	+0.045%	492,350	+2.602%
2025-01-23	110.6500	110.6500	110.6100	110.6200	+0.018%	731,980	+2.649%
2025-01-22	110.6000	110.6100	110.5900	110.6000	+0.018%	628,842	+2.667%
2025-01-21	110.6000	110.6100	110.5800	110.5800	0.000%	854,714	+2.686%
2025-01-17	110.5500	110.5900	110.5500	110.5800	+0.054%	1,053,609	+2.686%
2025-01-16	110.5300	110.5300	110.5100	110.5200	+0.018%	542,703	+2.742%
2025-01-15	110.5100	110.5200	110.4900	110.5000	0.000%	543,747	+2.760%
2025-01-14	110.4900	110.5000	110.4800	110.5000	+0.018%	500,843	+2.760%
2025-01-13	110.4700	110.4800	110.4600	110.4800	+0.018%	922,889	+2.779%
2025-01-10	110.4400	110.4700	110.4300	110.4600	+0.045%	1,112,165	+2.797%
2025-01-08	110.4200	110.4200	110.4000	110.4100	+0.009%	851,283	+2.844%
2025-01-07	110.4200	110.4200	110.3800	110.4000	+0.009%	1,066,294	+2.853%
2025-01-06	110.4000	110.4000	110.3700	110.3900	+0.036%	743,223	+2.863%
2025-01-03	110.3600	110.3800	110.3400	110.3500	+0.018%	696,763	+2.900%
2025-01-02	110.2900	110.3300	110.2800	110.3300	+0.045%	655,393	+2.919%
2024-12-31	110.2300	110.2900	110.2300	110.2800	+0.064%	1,075,168	+2.965%
2024-12-30	110.2100	110.2400	110.2100	110.2100	+0.018%	635,523	+3.031%
2024-12-27	110.1800	110.2100	110.1700	110.1900	+0.036%	521,735	+3.049%
2024-12-26	110.1400	110.1599	110.1300	110.1500	+0.027%	811,351	+3.087%
2024-12-24	110.1100	110.1300	110.1100	110.1200	+0.009%	1,094,118	+3.115%
2024-12-23	110.1100	110.1175	110.0800	110.1100	+0.018%	1,247,237	+3.124%
2024-12-20	110.0600	110.1100	110.0600	110.0900	+0.027%	1,103,025	+3.143%
2024-12-19	110.0500	110.0700	110.0400	110.0600	+0.027%	926,813	+3.171%
2024-12-18	110.0500	110.0600	110.0200	110.0300	-0.009%	858,127	+3.199%
2024-12-17	110.0600	110.0650	110.0300	110.0400	0.000%	673,051	+3.190%
2024-12-16	110.0200	110.0500	110.0200	110.0400	+0.036%	604,158	+3.190%
2024-12-13	110.0600	110.0600	109.9800	110.0000	+0.055%	503,215	+3.227%
2024-12-12	109.9700	109.9700	109.9400	109.9400	-0.009%	406,712	+3.284%
2024-12-11	109.9500	109.9700	109.9400	109.9500	+0.018%	697,324	+3.274%
2024-12-10	109.9200	109.9500	109.9100	109.9300	+0.027%	380,245	+3.293%
2024-12-09	109.8900	109.9200	109.8900	109.9000	0.000%	463,374	+3.321%
2024-12-06	109.8700	109.9100	109.8700	109.9000	+0.055%	555,098	+3.321%
2024-12-05	109.8600	109.8600	109.8400	109.8400	+0.009%	408,235	+3.378%
2024-12-04	109.8300	109.8500	109.8219	109.8300	+0.109%	457,308	+3.387%
2024-12-03	109.8200	109.8500	109.7100	109.7100	-0.100%	622,832	+3.500%
2024-12-02	109.8300	109.8300	109.8000	109.8200	-0.009%	561,240	+3.396%
2024-11-29	109.7900	109.8700	109.7900	109.8300	+0.064%	519,251	+3.387%
2024-11-27	109.7500	109.7800	109.7500	109.7600	+0.018%	722,262	+3.453%
2024-11-26	109.7200	109.7500	109.7200	109.7400	+0.027%	416,060	+3.472%
2024-11-25	109.7100	109.7400	109.7100	109.7100	+0.027%	837,511	+3.500%
2024-11-22	109.6800	109.6900	109.6750	109.6800	+0.036%	415,187	+3.528%
2024-11-21	109.6400	109.6600	109.6400	109.6400	+0.005%	366,470	+3.566%
2024-11-20	109.6300	109.6500	109.6200	109.6350	+0.014%	384,642	+3.571%
2024-11-19	109.6200	109.6300	109.6100	109.6200	+0.009%	523,201	+3.585%
2024-11-18	109.6200	109.6200	109.6000	109.6100	0.000%	428,593	+3.595%
2024-11-15	109.5800	109.6400	109.5700	109.6100	+0.027%	610,274	+3.595%
2024-11-14	109.5500	109.5800	109.5500	109.5800	+0.027%	577,138	+3.623%
2024-11-13	109.5500	109.5700	109.5500	109.5500	+0.009%	595,438	+3.651%
2024-11-12	109.5600	109.5799	109.5400	109.5400	-0.018%	555,549	+3.661%
2024-11-11	109.5600	109.5600	109.5400	109.5600	+0.009%	539,887	+3.642%
2024-11-08	109.5600	109.5700	109.5500	109.5500	+0.027%	366,424	+3.651%
2024-11-07	109.5000	109.5300	109.4900	109.5200	+0.027%	1,054,532	+3.680%
2024-11-06	109.4600	109.5100	109.4400	109.4900	+0.023%	815,556	+3.708%
2024-11-05	109.4800	109.4900	109.4600	109.4650	-0.005%	334,224	+3.732%
2024-11-04	109.4600	109.4700	109.4500	109.4700	+0.027%	351,759	+3.727%
2024-11-01	109.4300	109.4500	109.4200	109.4400	+0.037%	583,316	+3.755%
2024-10-31	109.4000	109.4000	109.3800	109.4000	+0.009%	686,609	+3.793%
2024-10-30	109.3900	109.4000	109.3700	109.3900	+0.037%	625,583	+3.803%
2024-10-29	109.3700	109.3800	109.3400	109.3500	-0.018%	471,772	+3.841%
2024-10-28	109.3500	109.3700	109.3400	109.3700	+0.046%	327,357	+3.822%
2024-10-25	109.3200	109.3500	109.3200	109.3200	+0.027%	1,384,021	+3.869%
2024-10-24	109.3200	109.3300	109.2900	109.2900	0.000%	603,760	+3.898%
2024-10-23	109.2700	109.2900	109.2700	109.2900	+0.018%	237,084	+3.898%
2024-10-22	109.2600	109.2700	109.2500	109.2700	+0.018%	508,391	+3.917%
2024-10-21	109.2600	109.2600	109.2400	109.2500	+0.009%	448,470	+3.936%
2024-10-18	109.2300	109.2400	109.2100	109.2400	+0.064%	485,987	+3.945%
2024-10-17	109.2000	109.2000	109.1700	109.1700	0.000%	501,567	+4.012%
2024-10-16	109.1800	109.1800	109.1500	109.1700	+0.009%	367,097	+4.012%
2024-10-15	109.1400	109.1600	109.1301	109.1600	+0.037%	274,079	+4.022%
2024-10-14	109.1300	109.1400	109.1100	109.1200	-0.009%	320,978	+4.060%
2024-10-11	109.1300	109.1600	109.1200	109.1300	+0.046%	704,879	+4.050%
2024-10-10	109.0900	109.1000	109.0800	109.0800	0.000%	630,400	+4.098%
2024-10-09	109.0900	109.0900	109.0650	109.0800	+0.009%	319,494	+4.098%
2024-10-08	109.0700	109.0700	109.0450	109.0700	+0.037%	250,941	+4.107%
2024-10-07	109.0400	109.0500	109.0300	109.0300	-0.005%	1,052,421	+4.146%
2024-10-04	109.0200	109.0400	109.0100	109.0350	+0.050%	457,452	+4.141%
2024-10-03	108.9900	109.0000	108.9800	108.9800	+0.009%	565,231	+4.193%
2024-10-02	108.9600	108.9800	108.9500	108.9700	+0.028%	875,891	+4.203%
2024-10-01	108.9300	108.9600	108.9300	108.9400	+0.009%	586,517	+4.232%
2024-09-30	108.9000	108.9300	108.9000	108.9300	+0.037%	516,223	+4.241%
2024-09-27	108.9200	108.9200	108.8900	108.8900	+0.018%	581,744	+4.280%
2024-09-26	108.8600	108.8700	108.8400	108.8700	+0.009%	693,135	+4.299%
2024-09-25	108.8600	108.8600	108.8400	108.8600	+0.018%	594,296	+4.308%
2024-09-24	108.8400	108.8500	108.8300	108.8400	+0.018%	681,729	+4.327%
2024-09-23	108.8200	108.8300	108.8100	108.8200	+0.009%	531,277	+4.347%
2024-09-20	108.7900	108.8200	108.7900	108.8100	+0.046%	416,423	+4.356%
2024-09-19	108.7500	108.7800	108.7500	108.7600	+0.018%	355,220	+4.404%
2024-09-18	108.7200	108.7500	108.7101	108.7400	+0.046%	431,757	+4.423%
2024-09-17	108.7000	108.7200	108.6900	108.6900	0.000%	454,681	+4.471%
2024-09-16	108.6800	108.7100	108.6800	108.6900	+0.009%	695,407	+4.471%
2024-09-13	108.6600	108.6900	108.6501	108.6800	+0.046%	1,762,230	+4.481%
2024-09-12	108.6200	108.6400	108.5920	108.6300	+0.009%	980,172	+4.529%
2024-09-11	108.6400	108.6499	108.5800	108.6200	0.000%	1,072,197	+4.539%
2024-09-10	108.6300	108.6550	108.6050	108.6200	+0.028%	519,755	+4.539%
2024-09-09	108.5800	108.6186	108.5800	108.5900	+0.018%	575,685	+4.568%
2024-09-06	108.5600	108.5800	108.5600	108.5700	+0.028%	826,956	+4.587%
2024-09-05	108.6000	108.6000	108.5300	108.5400	+0.009%	822,255	+4.616%
2024-09-04	108.5400	108.5500	108.5200	108.5300	0.000%	710,217	+4.625%
2024-09-03	108.5300	108.5500	108.5200	108.5300	+0.037%	553,706	+4.625%
2024-08-30	108.4700	108.5000	108.4600	108.4900	+0.065%	372,757	+4.664%
2024-08-29	108.4400	108.4500	108.4200	108.4200	-0.009%	338,174	+4.732%
2024-08-28	108.4200	108.4300	108.4100	108.4300	+0.028%	214,016	+4.722%
2024-08-27	108.3900	108.4000	108.3800	108.4000	+0.037%	178,893	+4.751%
2024-08-26	108.4000	108.4000	108.3600	108.3600	-0.009%	618,220	+4.790%
2024-08-23	108.3400	108.3700	108.3350	108.3700	+0.065%	584,630	+4.780%
2024-08-22	108.2900	108.3174	108.2900	108.3000	0.000%	254,364	+4.848%
2024-08-21	108.3100	108.3100	108.2800	108.3000	+0.046%	259,286	+4.848%
2024-08-20	108.2700	108.3000	108.2400	108.2500	-0.018%	468,680	+4.896%
2024-08-19	108.2700	108.2900	108.2600	108.2700	+0.018%	510,246	+4.877%
2024-08-16	108.2300	108.2700	108.2300	108.2500	+0.037%	601,044	+4.896%
2024-08-15	108.1900	108.2100	108.1823	108.2100	+0.028%	678,191	+4.935%
2024-08-14	108.1500	108.1900	108.1500	108.1800	+0.028%	659,476	+4.964%
2024-08-13	108.2100	108.2100	108.1400	108.1500	-0.258%	479,011	+4.993%
2024-08-12	108.4800	108.4800	108.4300	108.4300	0.000%	473,916	+4.722%
2024-08-09	108.3700	108.4400	108.3700	108.4300	+0.042%	400,691	+4.722%
2024-08-08	108.3500	108.3900	108.3500	108.3850	+0.032%	336,626	+4.765%
2024-08-07	108.3100	108.3700	108.3100	108.3500	+0.028%	527,014	+4.799%
2024-08-06	108.3000	108.3200	108.2497	108.3200	0.000%	668,989	+4.828%
2024-08-05	108.2600	108.3500	107.2300	108.3200	+0.009%	2,611,085	+4.828%
2024-08-02	108.3800	108.3800	108.3000	108.3100	+0.009%	513,970	+4.838%
2024-08-01	108.3100	108.3200	108.2900	108.3000	0.000%	488,452	+4.848%
2024-07-31	108.2900	108.3100	108.2600	108.3000	+0.009%	737,030	+4.848%
2024-07-30	108.2700	108.2900	108.2700	108.2900	+0.018%	461,848	+4.857%
2024-07-29	108.2700	108.2800	108.2300	108.2700	+0.009%	445,243	+4.877%
2024-07-26	108.2300	108.2700	108.2300	108.2600	+0.065%	630,814	+4.886%
2024-07-25	108.2000	108.2000	108.1900	108.1900	0.000%	370,181	+4.954%
2024-07-24	108.2000	108.2100	108.1800	108.1900	0.000%	625,040	+4.954%
2024-07-23	108.1700	108.1900	108.1700	108.1900	+0.018%	546,142	+4.954%
2024-07-22	108.1600	108.1700	108.1400	108.1700	+0.018%	471,385	+4.974%
2024-07-19	108.1500	108.1500	108.1101	108.1500	+0.046%	339,648	+4.993%
2024-07-18	108.0700	108.1000	108.0600	108.1000	+0.037%	398,927	+5.042%
2024-07-17	108.0700	108.0800	108.0500	108.0600	0.000%	659,383	+5.081%
2024-07-16	108.0800	108.0900	108.0600	108.0600	+0.009%	734,926	+5.081%
2024-07-15	108.0600	108.0600	108.0400	108.0500	+0.019%	492,945	+5.090%
2024-07-12	108.0300	108.0300	108.0000	108.0300	+0.046%	470,706	+5.110%
2024-07-11	107.9900	107.9900	107.9700	107.9800	+0.046%	493,330	+5.158%
2024-07-10	107.9700	107.9900	107.9300	107.9300	-0.019%	812,135	+5.207%
2024-07-09	107.9600	107.9700	107.9500	107.9500	+0.009%	758,658	+5.188%
2024-07-08	107.9500	107.9500	107.9200	107.9400	+0.019%	489,936	+5.197%
2024-07-05	107.9300	107.9300	107.8900	107.9200	+0.046%	298,371	+5.217%
2024-07-03	107.8500	107.8800	107.8500	107.8700	+0.046%	322,681	+5.266%
2024-07-02	107.8500	107.8500	107.8100	107.8200	-0.009%	1,040,610	+5.314%
2024-07-01	107.8400	107.8500	107.8100	107.8300	+0.014%	719,315	+5.305%
2024-06-28	107.7900	107.8200	107.7700	107.8150	+0.070%	399,769	+5.319%
2024-06-27	107.7800	107.7800	107.7200	107.7400	+0.019%	519,524	+5.393%
2024-06-26	107.7700	107.7700	107.7200	107.7200	-0.037%	376,388	+5.412%
2024-06-25	107.7700	107.7700	107.7200	107.7600	+0.009%	429,862	+5.373%
2024-06-24	107.7600	107.7600	107.7211	107.7500	+0.028%	509,961	+5.383%
2024-06-21	107.7300	107.7300	107.6900	107.7200	+0.065%	310,782	+5.412%
2024-06-20	107.6900	107.6900	107.6500	107.6500	-0.009%	583,386	+5.481%
2024-06-18	107.6600	107.6800	107.6200	107.6600	+0.056%	822,168	+5.471%
2024-06-17	107.5900	107.6100	107.5850	107.6000	+0.009%	392,247	+5.530%
2024-06-14	107.5700	107.6000	107.5660	107.5900	+0.056%	459,473	+5.540%
2024-06-13	107.5300	107.5400	107.5300	107.5300	+0.028%	456,567	+5.598%
2024-06-12	107.5100	107.5300	107.5000	107.5000	+0.019%	419,602	+5.628%
2024-06-11	107.5100	107.5200	107.4800	107.4800	+0.009%	396,732	+5.648%
2024-06-10	107.4700	107.5200	107.4700	107.4700	0.000%	895,082	+5.657%
2024-06-07	107.4600	107.5000	107.4500	107.4700	+0.014%	603,755	+5.657%
2024-06-06	107.4400	107.4600	107.4300	107.4550	+0.023%	981,214	+5.672%
2024-06-05	107.4400	107.4400	107.4099	107.4300	+0.019%	440,812	+5.697%
2024-06-04	107.4100	107.4200	107.3884	107.4100	+0.019%	498,370	+5.716%
2024-06-03	107.3900	107.4000	107.3700	107.3900	+0.009%	786,853	+5.736%
2024-05-31	107.3600	107.3900	107.3600	107.3800	+0.047%	525,848	+5.746%
2024-05-30	107.3300	107.3400	107.3300	107.3300	+0.005%	326,998	+5.795%
2024-05-29	107.3200	107.3400	107.3100	107.3250	+0.005%	604,761	+5.800%
2024-05-28	107.3500	107.3500	107.3000	107.3200	-0.005%	606,087	+5.805%
2024-05-24	107.3300	107.3300	107.2900	107.3250	+0.033%	412,834	+5.800%
2024-05-23	107.2900	107.3000	107.2600	107.2900	+0.047%	232,138	+5.835%
2024-05-22	107.2500	107.2502	107.2300	107.2400	+0.009%	630,917	+5.884%
2024-05-21	107.2400	107.2400	107.2100	107.2300	+0.014%	301,478	+5.894%
2024-05-20	107.2100	107.2300	107.2050	107.2150	+0.005%	348,802	+5.909%
2024-05-17	107.2200	107.2200	107.1900	107.2100	+0.009%	394,947	+5.914%
2024-05-16	107.1700	107.2000	107.1600	107.2000	+0.075%	865,991	+5.924%
2024-05-15	107.1500	107.1500	107.1100	107.1200	-0.009%	662,314	+6.003%
2024-05-14	107.1500	107.1500	107.1200	107.1300	0.000%	373,413	+5.993%
2024-05-13	107.1300	107.1400	107.1100	107.1300	+0.009%	868,445	+5.993%
2024-05-10	107.0800	107.1200	107.0700	107.1200	+0.037%	713,614	+6.003%
2024-05-09	107.1000	107.1000	107.0400	107.0800	+0.047%	667,401	+6.042%
2024-05-08	107.0400	107.0400	107.0150	107.0300	+0.028%	365,838	+6.092%
2024-05-07	107.0300	107.0300	107.0000	107.0000	-0.009%	540,603	+6.121%
2024-05-06	107.0100	107.0150	106.9700	107.0100	+0.019%	517,043	+6.112%
2024-05-03	106.9800	106.9900	106.9699	106.9900	+0.023%	437,865	+6.131%
2024-05-02	106.9500	106.9800	106.9300	106.9650	+0.047%	812,165	+6.156%
2024-05-01	106.9400	106.9400	106.9000	106.9150	+0.014%	441,254	+6.206%
2024-04-30	106.9000	106.9000	106.8900	106.9000	+0.019%	644,923	+6.221%
2024-04-29	106.9000	106.9000	106.8700	106.8799	-0.000%	881,873	+6.241%
2024-04-26	106.8500	106.8800	106.8500	106.8800	+0.028%	681,352	+6.241%
2024-04-25	106.8300	106.8500	106.8100	106.8500	+0.040%	340,649	+6.270%
2024-04-24	106.8100	106.8100	106.8000	106.8070	+0.025%	223,441	+6.313%
2024-04-23	106.8100	106.8100	106.7800	106.7800	0.000%	259,638	+6.340%
2024-04-22	106.8000	106.8400	106.7600	106.7800	+0.009%	794,457	+6.340%
2024-04-19	106.7600	106.7700	106.7400	106.7700	+0.028%	518,080	+6.350%
2024-04-18	106.7400	106.7600	106.7400	106.7400	+0.019%	238,255	+6.380%
2024-04-17	106.7000	106.7250	106.6900	106.7200	+0.037%	556,330	+6.400%
2024-04-16	106.6900	106.6900	106.6500	106.6800	+0.019%	618,809	+6.440%
2024-04-15	106.7000	106.7000	106.6600	106.6600	-0.009%	513,538	+6.460%
2024-04-12	106.6500	106.6700	106.6300	106.6700	+0.056%	510,042	+6.450%
2024-04-11	106.6000	106.6200	106.6000	106.6100	+0.028%	390,993	+6.510%
2024-04-10	106.5900	106.6000	106.5700	106.5800	0.000%	443,591	+6.540%
2024-04-09	106.5850	106.5850	106.5700	106.5800	+0.009%	263,117	+6.540%
2024-04-08	106.5700	106.5800	106.5500	106.5700	+0.038%	486,971	+6.550%
2024-04-05	106.5700	106.5700	106.5300	106.5300	-0.028%	336,202	+6.590%
2024-04-04	106.5250	106.5600	106.5200	106.5600	+0.047%	641,092	+6.560%
2024-04-03	106.5300	106.5300	106.5000	106.5100	0.000%	618,100	+6.610%
2024-04-02	106.5000	106.5199	106.4900	106.5100	-0.009%	360,170	+6.610%
2024-04-01	106.4600	106.5200	106.4500	106.5200	+0.056%	883,522	+6.600%
2024-03-28	106.4900	106.4900	106.4400	106.4600	+0.019%	487,690	+6.660%
2024-03-27	106.4200	106.4500	106.4100	106.4400	+0.028%	312,848	+6.680%
2024-03-26	106.3700	106.4100	106.3650	106.4100	+0.094%	239,349	+6.710%
2024-03-25	106.3500	106.3600	106.3100	106.3100	-0.009%	661,426	+6.810%
2024-03-22	106.3700	106.3700	106.3200	106.3200	-0.009%	389,798	+6.800%
2024-03-21	106.3150	106.3599	106.2800	106.3300	+0.056%	658,680	+6.790%
2024-03-20	106.2800	106.2900	106.2700	106.2700	-0.005%	802,642	+6.850%
2024-03-19	106.2600	106.2800	106.2600	106.2750	+0.019%	361,588	+6.845%
2024-03-18	106.2600	106.2600	106.2500	106.2550	+0.024%	330,672	+6.866%

.dark-mode .cZ47TS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cZ47TS{ color: #333333; background-color: white; border: 2px solid #333333; }BOXXAlpha Architect 1-3 Month Box ETFstock BATS ETF

BOXX
Alpha Architect 1-3 Month Box ETF
stock BATS ETF