Dark

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

At Close

Jul 31, 2026 3:59:49 PM EDT

117.69USD+0.051%(+0.06)3,697,813

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:26:30 AM EDT

117.66USD+0.028%(+0.03)54,558

After-hours

Jul 31, 2026 4:58:30 PM EDT

117.70USD+0.008%(+0.01)47,367

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	117.7100	117.7100	117.6703	117.7000	+0.060%	3,697,813	0.000%
2026-07-30	117.6200	117.6500	117.6200	117.6300	+0.009%	3,459,809	+0.060%
2026-07-29	117.6000	117.6200	117.5900	117.6200	+0.017%	2,443,445	+0.068%
2026-07-28	117.6100	117.6100	117.5900	117.6000	-0.009%	1,608,648	+0.085%
2026-07-27	117.5900	117.6150	117.5700	117.6100	+0.026%	2,156,110	+0.077%
2026-07-24	117.5600	117.5900	117.5600	117.5800	+0.043%	1,605,105	+0.102%
2026-07-23	117.5400	117.5499	117.5200	117.5300	+0.009%	1,949,810	+0.145%
2026-07-22	117.5400	117.5400	117.5200	117.5200	+0.017%	1,188,094	+0.153%
2026-07-21	117.5100	117.5200	117.5000	117.5000	0.000%	1,918,997	+0.170%
2026-07-20	117.5000	117.5100	117.4900	117.5000	+0.009%	1,579,357	+0.170%
2026-07-17	117.4900	117.4900	117.4700	117.4900	+0.017%	1,939,275	+0.179%
2026-07-16	117.4800	117.4850	117.4500	117.4700	+0.017%	2,560,457	+0.196%
2026-07-15	117.4400	117.4600	117.4300	117.4500	+0.026%	1,672,852	+0.213%
2026-07-14	117.4100	117.4200	117.4000	117.4200	+0.017%	1,368,045	+0.238%
2026-07-13	117.4200	117.4300	117.4000	117.4000	0.000%	2,554,632	+0.256%
2026-07-10	117.3800	117.4000	117.3800	117.4000	+0.051%	2,229,846	+0.256%
2026-07-09	117.3000	117.3500	117.2900	117.3400	+0.034%	2,359,173	+0.307%
2026-07-08	117.2800	117.3000	117.2700	117.3000	+0.026%	2,281,963	+0.341%
2026-07-07	117.2700	117.2800	117.2400	117.2700	+0.026%	2,169,247	+0.367%
2026-07-06	117.2200	117.2599	117.1900	117.2400	+0.017%	3,848,873	+0.392%
2026-07-02	117.1700	117.2200	117.1600	117.2200	+0.068%	2,736,457	+0.409%
2026-07-01	117.1300	117.1500	117.1201	117.1400	+0.043%	1,953,252	+0.478%
2026-06-30	117.1300	117.1500	117.0900	117.0900	-0.017%	2,234,615	+0.521%
2026-06-29	117.1300	117.1500	117.1100	117.1100	-0.017%	3,315,614	+0.504%
2026-06-26	117.1300	117.1500	117.1300	117.1300	+0.009%	2,083,200	+0.487%
2026-06-25	117.0800	117.1200	117.0800	117.1200	+0.043%	3,019,133	+0.495%
2026-06-24	117.0700	117.1000	117.0600	117.0700	+0.009%	2,461,637	+0.538%
2026-06-23	117.0900	117.1100	117.0600	117.0600	-0.017%	2,801,907	+0.547%
2026-06-22	117.0700	117.0900	117.0700	117.0800	+0.017%	2,311,645	+0.530%
2026-06-18	117.0200	117.0600	117.0200	117.0600	+0.051%	1,999,983	+0.547%
2026-06-17	117.0200	117.0300	117.0000	117.0000	-0.026%	2,120,816	+0.598%
2026-06-16	117.0200	117.0400	117.0100	117.0300	+0.026%	2,895,547	+0.573%
2026-06-15	117.0100	117.0200	117.0000	117.0000	-0.009%	2,584,447	+0.598%
2026-06-12	116.9900	117.0200	116.9900	117.0100	+0.034%	2,377,753	+0.590%
2026-06-11	117.0000	117.0100	116.9700	116.9700	-0.017%	2,469,605	+0.624%
2026-06-10	116.9700	117.0000	116.9700	116.9900	0.000%	2,482,055	+0.607%
2026-06-09	116.9600	116.9900	116.9500	116.9900	+0.043%	2,321,287	+0.607%
2026-06-08	116.9300	116.9500	116.9300	116.9400	-0.009%	2,104,422	+0.650%
2026-06-05	116.9500	116.9700	116.9300	116.9500	+0.017%	3,751,548	+0.641%
2026-06-04	116.9400	116.9400	116.9200	116.9300	+0.009%	2,193,659	+0.659%
2026-06-03	116.9300	116.9400	116.9100	116.9200	0.000%	2,362,430	+0.667%
2026-06-02	116.9100	116.9250	116.9000	116.9200	+0.009%	2,430,017	+0.667%
2026-06-01	116.8800	116.9100	116.8800	116.9100	+0.026%	2,763,117	+0.676%
2026-05-29	116.8900	116.9300	116.8800	116.8800	0.000%	3,073,268	+0.702%
2026-05-28	116.8600	116.8800	116.8500	116.8800	+0.034%	2,118,707	+0.702%
2026-05-27	116.8500	116.8500	116.8300	116.8400	-0.009%	2,357,780	+0.736%
2026-05-26	116.8600	116.8700	116.8300	116.8500	-0.017%	3,112,965	+0.727%
2026-05-22	116.8200	116.8700	116.8100	116.8700	+0.077%	3,440,189	+0.710%
2026-05-21	116.7600	116.7950	116.7600	116.7800	+0.009%	1,739,445	+0.788%
2026-05-20	116.7700	116.7800	116.7600	116.7700	0.000%	1,790,114	+0.796%
2026-05-19	116.7700	116.7800	116.7500	116.7700	+0.009%	2,005,731	+0.796%
2026-05-18	116.7600	116.7700	116.7400	116.7600	+0.026%	2,223,038	+0.805%
2026-05-15	116.7000	116.7600	116.7000	116.7300	+0.034%	3,339,519	+0.831%
2026-05-14	116.6800	116.7100	116.6800	116.6900	+0.017%	1,788,450	+0.866%
2026-05-13	116.6700	116.6800	116.6700	116.6700	0.000%	1,708,705	+0.883%
2026-05-12	116.6600	116.6800	116.6500	116.6700	+0.017%	1,733,218	+0.883%
2026-05-11	116.6600	116.6600	116.6500	116.6500	0.000%	1,953,364	+0.900%
2026-05-08	116.6300	116.6650	116.6200	116.6500	+0.034%	1,967,488	+0.900%
2026-05-07	116.6200	116.6300	116.5800	116.6100	+0.017%	1,825,542	+0.935%
2026-05-06	116.6000	116.6200	116.5700	116.5900	0.000%	3,297,916	+0.952%
2026-05-05	116.5900	116.6000	116.5800	116.5900	0.000%	1,957,930	+0.952%
2026-05-04	116.6000	116.6100	116.5700	116.5900	+0.017%	1,899,922	+0.952%
2026-05-01	116.5600	116.5800	116.5500	116.5700	+0.034%	2,087,603	+0.969%
2026-04-30	116.5400	116.5650	116.5200	116.5300	+0.017%	2,588,250	+1.004%
2026-04-29	116.5100	116.5200	116.5000	116.5100	0.000%	1,315,166	+1.021%
2026-04-28	116.5100	116.5200	116.4900	116.5100	+0.017%	1,820,040	+1.021%
2026-04-27	116.5300	116.5300	116.4900	116.4900	-0.009%	2,090,959	+1.039%
2026-04-24	116.5000	116.5100	116.4900	116.5000	+0.026%	1,808,244	+1.030%
2026-04-23	116.4500	116.4700	116.4500	116.4700	+0.017%	1,771,728	+1.056%
2026-04-22	116.4400	116.4500	116.4400	116.4500	0.000%	1,576,030	+1.073%
2026-04-21	116.4500	116.4500	116.4300	116.4500	+0.026%	2,270,930	+1.073%
2026-04-20	116.4100	116.4300	116.3800	116.4200	+0.026%	2,071,494	+1.099%
2026-04-17	116.3800	116.4000	116.3500	116.3900	+0.026%	2,451,682	+1.126%
2026-04-16	116.3400	116.3600	116.3000	116.3600	+0.026%	2,098,048	+1.152%
2026-04-15	116.3200	116.3400	116.3000	116.3300	+0.026%	2,284,643	+1.178%
2026-04-14	116.3000	116.3100	116.2900	116.3000	+0.017%	2,513,763	+1.204%
2026-04-13	116.3200	116.3400	116.2800	116.2800	-0.026%	3,727,015	+1.221%
2026-04-10	116.2800	116.3200	116.2800	116.3100	+0.043%	2,910,007	+1.195%
2026-04-09	116.2800	116.2900	116.2500	116.2600	-0.009%	1,912,249	+1.239%
2026-04-08	116.2800	116.2800	116.2600	116.2700	-0.009%	2,252,431	+1.230%
2026-04-07	116.2700	116.2800	116.2600	116.2800	+0.017%	1,609,913	+1.221%
2026-04-06	116.2600	116.2700	116.2510	116.2600	0.000%	2,018,982	+1.239%
2026-04-02	116.2500	116.2600	116.2400	116.2600	+0.043%	1,991,921	+1.239%
2026-04-01	116.2100	116.2200	116.1900	116.2100	-0.069%	2,941,336	+1.282%
2026-03-31	116.1700	116.2900	116.1600	116.2900	+0.112%	2,390,902	+1.212%
2026-03-30	116.1300	116.1700	116.1300	116.1600	+0.017%	2,167,863	+1.326%
2026-03-27	116.1000	116.1400	116.0900	116.1400	+0.034%	3,160,615	+1.343%
2026-03-26	116.0700	116.1000	116.0700	116.1000	+0.034%	1,814,416	+1.378%
2026-03-25	116.0400	116.0700	116.0400	116.0600	+0.017%	1,569,085	+1.413%
2026-03-24	116.0600	116.0600	116.0200	116.0400	+0.009%	3,431,169	+1.431%
2026-03-23	116.0300	116.0500	116.0100	116.0300	0.000%	3,574,289	+1.439%
2026-03-20	116.0300	116.0500	116.0300	116.0300	+0.026%	2,010,097	+1.439%
2026-03-19	116.0200	116.0200	115.9900	116.0000	-0.009%	2,241,422	+1.466%
2026-03-18	116.0250	116.0250	116.0000	116.0100	+0.004%	1,481,734	+1.457%
2026-03-17	116.0200	116.0200	116.0000	116.0050	+0.004%	1,784,726	+1.461%
2026-03-16	116.0200	116.0210	115.9900	116.0000	-0.009%	2,849,311	+1.466%
2026-03-13	116.0000	116.0100	115.9800	116.0100	+0.034%	2,034,108	+1.457%
2026-03-12	115.9600	115.9700	115.9400	115.9700	+0.017%	1,888,730	+1.492%
2026-03-11	115.9300	115.9500	115.9100	115.9500	+0.052%	1,599,465	+1.509%
2026-03-10	115.9200	115.9200	115.8900	115.8900	0.000%	1,768,355	+1.562%
2026-03-09	115.8750	115.8900	115.8700	115.8900	0.000%	1,640,042	+1.562%
2026-03-06	115.8700	115.8900	115.8700	115.8900	+0.026%	1,767,432	+1.562%
2026-03-05	115.8700	115.8800	115.8400	115.8600	+0.009%	1,951,586	+1.588%
2026-03-04	115.8600	115.8700	115.8500	115.8500	-0.017%	2,096,337	+1.597%
2026-03-03	115.8400	115.8700	115.8300	115.8700	+0.026%	2,435,068	+1.579%
2026-03-02	115.8400	115.8650	115.8200	115.8400	+0.009%	1,900,078	+1.606%
2026-02-27	115.8000	115.8400	115.8000	115.8300	+0.035%	1,496,093	+1.614%
2026-02-26	115.8000	115.8100	115.7600	115.7900	+0.009%	3,121,682	+1.650%
2026-02-25	115.7800	115.8000	115.7700	115.7800	+0.017%	2,056,747	+1.658%
2026-02-24	115.7600	115.7800	115.7500	115.7600	+0.009%	1,518,413	+1.676%
2026-02-23	115.7500	115.7600	115.7500	115.7500	0.000%	1,202,122	+1.685%
2026-02-20	115.7400	115.7500	115.7300	115.7500	+0.017%	1,454,828	+1.685%
2026-02-19	115.7300	115.7300	115.6900	115.7300	+0.017%	1,569,272	+1.702%
2026-02-18	115.7400	115.7500	115.6900	115.7100	-0.017%	1,395,799	+1.720%
2026-02-17	115.7100	115.7500	115.7000	115.7300	+0.035%	2,108,245	+1.702%
2026-02-13	115.6350	115.7000	115.6300	115.6900	+0.078%	1,573,284	+1.737%
2026-02-12	115.6400	115.6400	115.5800	115.6000	+0.009%	1,480,466	+1.817%
2026-02-11	115.5800	115.6000	115.5800	115.5900	+0.026%	1,178,335	+1.825%
2026-02-10	115.6200	115.6200	115.5600	115.5600	-0.026%	1,656,143	+1.852%
2026-02-09	115.6000	115.6100	115.5800	115.5900	+0.009%	2,017,873	+1.825%
2026-02-06	115.5200	115.5800	115.5200	115.5800	+0.069%	2,038,300	+1.834%
2026-02-05	115.5300	115.5300	115.5000	115.5000	-0.017%	3,173,435	+1.905%
2026-02-04	115.5100	115.5200	115.5000	115.5200	+0.009%	1,512,954	+1.887%
2026-02-03	115.5100	115.5200	115.4900	115.5100	+0.026%	2,381,042	+1.896%
2026-02-02	115.4700	115.5000	115.4600	115.4800	+0.026%	1,929,234	+1.922%
2026-01-30	115.4500	115.4900	115.4500	115.4500	+0.017%	4,334,912	+1.949%
2026-01-29	115.4400	115.4500	115.4300	115.4300	-0.009%	1,978,228	+1.967%
2026-01-28	115.4500	115.4700	115.4400	115.4400	+0.009%	1,941,159	+1.958%
2026-01-27	115.4400	115.4500	115.4300	115.4300	-0.009%	1,931,524	+1.967%
2026-01-26	115.4300	115.4500	115.4200	115.4400	+0.026%	2,030,288	+1.958%
2026-01-23	115.4200	115.4400	115.4100	115.4100	0.000%	1,963,579	+1.984%
2026-01-22	115.4000	115.4100	115.3600	115.4100	+0.017%	2,450,087	+1.984%
2026-01-21	115.3700	115.3900	115.3700	115.3900	+0.026%	2,427,604	+2.002%
2026-01-20	115.3300	115.3700	115.3200	115.3600	+0.035%	2,816,118	+2.028%
2026-01-16	115.3300	115.3300	115.3100	115.3200	+0.017%	1,771,710	+2.064%
2026-01-15	115.3200	115.3282	115.2700	115.3000	0.000%	1,987,008	+2.082%
2026-01-14	115.2900	115.3100	115.2800	115.3000	+0.017%	1,761,968	+2.082%
2026-01-13	115.2800	115.2800	115.2700	115.2800	+0.017%	1,620,131	+2.099%
2026-01-12	115.2700	115.2850	115.2500	115.2600	0.000%	1,652,585	+2.117%
2026-01-09	115.2500	115.2700	115.2300	115.2600	+0.035%	1,923,497	+2.117%
2026-01-08	115.2100	115.2200	115.2000	115.2200	+0.043%	1,344,007	+2.152%
2026-01-07	115.1900	115.2000	115.1700	115.1700	+0.009%	2,266,726	+2.197%
2026-01-06	115.1700	115.1800	115.1600	115.1600	+0.026%	1,592,801	+2.206%
2026-01-05	115.1700	115.1700	115.1300	115.1300	0.000%	2,776,846	+2.232%
2026-01-02	115.1100	115.1500	115.1100	115.1300	+0.026%	3,386,440	+2.232%
2025-12-31	115.0800	115.1000	115.0600	115.1000	+0.052%	1,939,239	+2.259%
2025-12-30	115.0900	115.1000	115.0400	115.0400	-0.017%	3,252,686	+2.312%
2025-12-29	115.0600	115.0700	115.0500	115.0600	+0.026%	2,050,666	+2.294%
2025-12-26	115.0200	115.0400	115.0200	115.0300	+0.052%	1,961,413	+2.321%
2025-12-24	115.0000	115.0100	114.9700	114.9700	0.000%	2,038,932	+2.375%
2025-12-23	114.9600	114.9800	114.9500	114.9700	+0.035%	1,936,857	+2.375%
2025-12-22	114.9100	114.9300	114.9100	114.9300	+0.026%	1,865,343	+2.410%
2025-12-19	114.8800	114.9000	114.8700	114.9000	+0.044%	2,011,616	+2.437%
2025-12-18	114.8500	114.8600	114.8400	114.8500	+0.026%	1,587,912	+2.481%
2025-12-17	114.8200	114.8400	114.8000	114.8200	+0.026%	1,476,960	+2.508%
2025-12-16	114.8000	114.8100	114.7900	114.7900	+0.009%	1,464,052	+2.535%
2025-12-15	114.8000	114.8100	114.7800	114.7800	+0.009%	1,427,876	+2.544%
2025-12-12	114.7600	114.8100	114.7600	114.7700	+0.017%	1,462,434	+2.553%
2025-12-11	114.7400	114.7700	114.7200	114.7500	+0.035%	1,377,731	+2.571%
2025-12-10	114.7200	114.7300	114.7100	114.7100	+0.017%	1,290,487	+2.607%
2025-12-09	114.7400	114.7500	114.6900	114.6900	-0.026%	1,363,036	+2.624%
2025-12-08	114.7400	114.7444	114.7200	114.7200	+0.026%	1,490,413	+2.598%
2025-12-05	114.6800	114.7000	114.6800	114.6900	+0.026%	1,495,774	+2.624%
2025-12-04	114.6800	114.7000	114.6600	114.6600	-0.004%	2,272,918	+2.651%
2025-12-03	114.6700	114.6700	114.6600	114.6650	+0.013%	1,699,011	+2.647%
2025-12-02	114.6400	114.6600	114.6400	114.6500	+0.017%	1,471,671	+2.660%
2025-12-01	114.6200	114.6300	114.6100	114.6300	+0.026%	2,060,119	+2.678%
2025-11-28	114.5800	114.6000	114.5800	114.6000	+0.035%	1,176,123	+2.705%
2025-11-26	114.5400	114.5700	114.5300	114.5600	+0.035%	1,204,227	+2.741%
2025-11-25	114.5100	114.5300	114.5008	114.5200	+0.009%	997,999	+2.777%
2025-11-24	114.5100	114.5100	114.5000	114.5100	+0.035%	1,055,735	+2.786%
2025-11-21	114.4400	114.4800	114.4300	114.4700	+0.044%	1,356,260	+2.822%
2025-11-20	114.4200	114.4300	114.4200	114.4200	+0.009%	1,210,284	+2.867%
2025-11-19	114.4200	114.4300	114.4100	114.4100	+0.009%	942,784	+2.876%
2025-11-18	114.4300	114.4300	114.4000	114.4000	-0.017%	928,510	+2.885%
2025-11-17	114.4300	114.4300	114.4200	114.4200	+0.009%	1,285,130	+2.867%
2025-11-14	114.3600	114.4200	114.3600	114.4100	+0.052%	1,754,136	+2.876%
2025-11-13	114.3600	114.3600	114.3500	114.3500	+0.009%	741,693	+2.930%
2025-11-12	114.3400	114.3450	114.3300	114.3400	+0.009%	761,431	+2.939%
2025-11-11	114.3400	114.3500	114.3300	114.3300	0.000%	921,245	+2.948%
2025-11-10	114.3100	114.3400	114.3100	114.3300	+0.035%	1,037,395	+2.948%
2025-11-07	114.3000	114.3000	114.2900	114.2900	+0.009%	1,111,068	+2.984%
2025-11-06	114.3000	114.3000	114.2800	114.2800	-0.026%	1,025,078	+2.993%
2025-11-05	114.2500	114.3100	114.2500	114.3100	+0.053%	1,972,777	+2.966%
2025-11-04	114.2400	114.2600	114.2400	114.2500	+0.018%	1,095,779	+3.020%
2025-11-03	114.2100	114.2400	114.2100	114.2300	+0.053%	1,305,071	+3.038%
2025-10-31	114.1900	114.2000	114.1700	114.1700	+0.009%	1,324,629	+3.092%
2025-10-30	114.1800	114.1800	114.1600	114.1600	0.000%	992,181	+3.101%
2025-10-29	114.1700	114.1800	114.1600	114.1600	+0.009%	1,127,359	+3.101%
2025-10-28	114.1400	114.1700	114.1400	114.1500	+0.018%	1,051,854	+3.110%
2025-10-27	114.1400	114.1600	114.1300	114.1300	-0.009%	1,557,114	+3.128%
2025-10-24	114.1300	114.1400	114.1300	114.1400	+0.018%	1,067,222	+3.119%
2025-10-23	114.1100	114.1200	114.1100	114.1200	+0.035%	1,425,109	+3.137%
2025-10-22	114.1000	114.1100	114.0800	114.0800	-0.009%	976,376	+3.173%
2025-10-21	114.1000	114.1000	114.0800	114.0900	0.000%	876,549	+3.164%
2025-10-20	114.1000	114.1000	114.0700	114.0900	+0.026%	1,318,714	+3.164%
2025-10-17	114.0600	114.0800	114.0500	114.0600	+0.026%	989,596	+3.191%
2025-10-16	114.0100	114.0400	114.0100	114.0300	+0.026%	698,613	+3.218%
2025-10-15	114.0000	114.0100	113.9900	114.0000	+0.018%	645,559	+3.246%
2025-10-14	113.9900	114.0000	113.9800	113.9800	0.000%	706,074	+3.264%
2025-10-13	113.9700	113.9900	113.9700	113.9800	-0.009%	1,204,411	+3.264%
2025-10-10	113.9700	113.9900	113.9650	113.9900	+0.053%	1,169,091	+3.255%
2025-10-09	113.9500	113.9500	113.9300	113.9300	0.000%	813,775	+3.309%
2025-10-08	113.9300	113.9400	113.9200	113.9300	+0.009%	1,049,116	+3.309%
2025-10-07	113.9400	113.9400	113.9100	113.9200	0.000%	944,176	+3.318%
2025-10-06	113.9300	113.9300	113.9200	113.9200	+0.009%	1,536,131	+3.318%
2025-10-03	113.9200	113.9200	113.9100	113.9100	+0.018%	1,108,570	+3.327%
2025-10-02	113.9000	113.9000	113.8800	113.8900	+0.018%	2,289,530	+3.345%
2025-10-01	113.8600	113.8787	113.8600	113.8700	+0.009%	886,001	+3.363%
2025-09-30	113.8300	113.8600	113.8300	113.8600	+0.035%	999,580	+3.373%
2025-09-29	113.8300	113.8300	113.8100	113.8200	+0.018%	2,164,647	+3.409%
2025-09-26	113.8200	113.8300	113.8000	113.8000	+0.009%	1,047,302	+3.427%
2025-09-25	113.8100	113.8100	113.7900	113.7900	0.000%	1,691,216	+3.436%
2025-09-24	113.7800	113.8200	113.7800	113.7900	+0.009%	1,763,482	+3.436%
2025-09-23	113.7800	113.7800	113.7700	113.7800	+0.026%	1,096,889	+3.445%
2025-09-22	113.7200	113.7600	113.7200	113.7500	+0.026%	1,339,807	+3.473%
2025-09-19	113.7000	113.7300	113.7000	113.7200	+0.035%	950,935	+3.500%
2025-09-18	113.6700	113.6900	113.6700	113.6800	+0.018%	942,634	+3.536%
2025-09-17	113.6700	113.6800	113.6550	113.6600	-0.009%	1,207,757	+3.554%
2025-09-16	113.6700	113.6700	113.6499	113.6700	+0.018%	813,339	+3.545%
2025-09-15	113.6500	113.6600	113.6300	113.6500	0.000%	1,245,148	+3.564%
2025-09-12	113.6500	113.6500	113.6250	113.6500	+0.044%	751,008	+3.564%
2025-09-11	113.6000	113.6100	113.5900	113.6000	+0.009%	860,294	+3.609%
2025-09-10	113.5900	113.6000	113.5800	113.5900	+0.018%	1,309,078	+3.618%
2025-09-09	113.5600	113.5800	113.5600	113.5700	+0.018%	805,944	+3.637%
2025-09-08	113.5700	113.5900	113.5500	113.5500	-0.009%	2,020,415	+3.655%
2025-09-05	113.5600	113.5700	113.5500	113.5600	+0.035%	829,047	+3.646%
2025-09-04	113.5400	113.5400	113.5200	113.5200	0.000%	762,529	+3.682%
2025-09-03	113.5000	113.5200	113.5000	113.5200	+0.026%	871,106	+3.682%
2025-09-02	113.5100	113.5100	113.4900	113.4900	-0.009%	1,252,247	+3.710%
2025-08-29	113.4700	113.5000	113.4600	113.5000	+0.071%	907,999	+3.700%
2025-08-28	113.4200	113.4400	113.4200	113.4200	+0.004%	852,345	+3.774%
2025-08-27	113.4200	113.4200	113.4100	113.4150	+0.013%	509,652	+3.778%
2025-08-26	113.4200	113.4200	113.4000	113.4000	0.000%	1,063,611	+3.792%
2025-08-25	113.3900	113.4000	113.3801	113.4000	+0.026%	984,248	+3.792%
2025-08-22	113.3500	113.3700	113.3400	113.3700	+0.035%	982,721	+3.819%
2025-08-21	113.3200	113.3300	113.3200	113.3300	+0.018%	665,231	+3.856%
2025-08-20	113.3200	113.3300	113.3100	113.3100	+0.009%	909,877	+3.874%
2025-08-19	113.3100	113.3100	113.3000	113.3000	0.000%	900,967	+3.883%
2025-08-18	113.2900	113.3100	113.2800	113.3000	+0.026%	861,684	+3.883%
2025-08-15	113.2500	113.2700	113.2390	113.2700	+0.044%	1,000,078	+3.911%
2025-08-14	113.2400	113.2400	113.2100	113.2200	0.000%	954,841	+3.957%
2025-08-13	113.2300	113.2300	113.2200	113.2200	+0.018%	851,555	+3.957%
2025-08-12	113.2000	113.2200	113.2000	113.2000	+0.018%	1,217,462	+3.975%
2025-08-11	113.2000	113.2100	113.1800	113.1800	0.000%	1,261,672	+3.994%
2025-08-08	113.1600	113.1800	113.1500	113.1800	+0.044%	736,373	+3.994%
2025-08-07	113.1400	113.1500	113.1300	113.1300	+0.009%	1,042,238	+4.040%
2025-08-06	113.1100	113.1300	113.1100	113.1200	+0.009%	973,332	+4.049%
2025-08-05	113.1100	113.1200	113.1000	113.1100	+0.009%	802,135	+4.058%
2025-08-04	113.0900	113.1000	113.0900	113.1000	+0.009%	1,018,593	+4.067%
2025-08-01	113.0700	113.0900	113.0700	113.0900	+0.044%	1,006,732	+4.076%
2025-07-31	113.0600	113.0600	113.0400	113.0400	0.000%	1,577,489	+4.122%
2025-07-30	113.0300	113.0400	113.0300	113.0400	+0.027%	1,342,936	+4.122%
2025-07-29	113.0200	113.0299	113.0100	113.0100	+0.018%	1,884,857	+4.150%
2025-07-28	113.0100	113.0100	112.9900	112.9900	+0.009%	845,178	+4.169%
2025-07-25	112.9700	112.9900	112.9700	112.9800	+0.035%	686,826	+4.178%
2025-07-24	112.9600	112.9600	112.9400	112.9400	+0.009%	717,359	+4.215%
2025-07-23	112.9400	112.9500	112.9300	112.9300	0.000%	794,570	+4.224%
2025-07-22	112.9400	112.9400	112.9300	112.9300	+0.009%	928,333	+4.224%
2025-07-21	112.9100	112.9200	112.9100	112.9200	+0.027%	1,000,508	+4.233%
2025-07-18	112.8900	112.9000	112.8900	112.8900	+0.027%	555,954	+4.261%
2025-07-17	112.8600	112.8700	112.8500	112.8600	+0.018%	953,849	+4.288%
2025-07-16	112.8300	112.8500	112.8300	112.8400	+0.018%	877,916	+4.307%
2025-07-15	112.8300	112.8300	112.8200	112.8200	+0.009%	784,374	+4.325%
2025-07-14	112.8100	112.8200	112.8000	112.8100	+0.009%	576,431	+4.335%
2025-07-11	112.7800	112.8000	112.7700	112.8000	+0.027%	1,206,466	+4.344%
2025-07-10	112.7800	112.7900	112.7600	112.7700	0.000%	834,435	+4.372%
2025-07-09	112.7700	112.7800	112.7600	112.7700	+0.009%	709,706	+4.372%
2025-07-08	112.7700	112.7700	112.7500	112.7600	+0.018%	766,091	+4.381%
2025-07-07	112.7300	112.7400	112.7090	112.7400	+0.031%	1,093,070	+4.400%
2025-07-03	112.7000	112.7200	112.7000	112.7050	+0.040%	711,772	+4.432%
2025-07-02	112.6700	112.6800	112.6600	112.6600	+0.009%	970,872	+4.474%
2025-07-01	112.6900	112.6900	112.6300	112.6500	-0.027%	1,710,993	+4.483%
2025-06-30	112.6800	112.6900	112.6700	112.6800	+0.027%	1,397,617	+4.455%
2025-06-27	112.6600	112.6750	112.6500	112.6500	+0.018%	1,419,869	+4.483%
2025-06-26	112.6300	112.6300	112.6200	112.6300	+0.009%	880,985	+4.501%
2025-06-25	112.6300	112.6300	112.6000	112.6200	+0.009%	1,442,660	+4.511%
2025-06-24	112.6000	112.6200	112.5900	112.6100	+0.027%	1,835,402	+4.520%
2025-06-23	112.5500	112.5900	112.5500	112.5800	+0.027%	2,335,613	+4.548%
2025-06-20	112.5100	112.5500	112.5000	112.5500	+0.080%	1,705,171	+4.576%
2025-06-18	112.4800	112.4900	112.4500	112.4600	-0.009%	1,154,404	+4.659%
2025-06-17	112.4800	112.4800	112.4600	112.4700	0.000%	810,711	+4.650%
2025-06-16	112.4700	112.4700	112.4600	112.4700	+0.018%	592,226	+4.650%
2025-06-13	112.4500	112.4500	112.4400	112.4500	+0.018%	812,144	+4.669%
2025-06-12	112.4400	112.4400	112.4300	112.4300	0.000%	560,517	+4.687%
2025-06-11	112.4300	112.4400	112.4300	112.4300	+0.009%	725,271	+4.687%
2025-06-10	112.4100	112.4400	112.4000	112.4200	+0.027%	1,092,759	+4.697%
2025-06-09	112.4200	112.4200	112.3900	112.3900	-0.009%	857,550	+4.725%
2025-06-06	112.3600	112.4000	112.3600	112.4000	+0.045%	689,400	+4.715%
2025-06-05	112.3600	112.3600	112.3400	112.3500	+0.009%	693,183	+4.762%
2025-06-04	112.3500	112.3500	112.3300	112.3400	+0.018%	800,677	+4.771%
2025-06-03	112.3600	112.3700	112.3200	112.3200	-0.009%	930,879	+4.790%
2025-06-02	112.3400	112.3500	112.3300	112.3300	+0.009%	885,178	+4.781%
2025-05-30	112.3200	112.3200	112.3100	112.3200	+0.036%	999,669	+4.790%
2025-05-29	112.2700	112.2800	112.2700	112.2800	+0.018%	1,128,517	+4.827%
2025-05-28	112.2500	112.2601	112.2500	112.2600	+0.018%	843,970	+4.846%
2025-05-27	112.2600	112.2600	112.2400	112.2400	+0.018%	820,198	+4.865%
2025-05-23	112.1900	112.2300	112.1900	112.2200	+0.045%	849,601	+4.883%
2025-05-22	112.1900	112.1900	112.1700	112.1700	+0.009%	678,111	+4.930%
2025-05-21	112.1700	112.1700	112.1500	112.1600	+0.018%	935,079	+4.939%
2025-05-20	112.1300	112.1500	112.1200	112.1400	+0.009%	721,096	+4.958%
2025-05-19	112.1200	112.1300	112.1100	112.1300	+0.018%	725,164	+4.967%
2025-05-16	112.1300	112.1300	112.1100	112.1100	+0.018%	850,917	+4.986%
2025-05-15	112.1000	112.1000	112.0800	112.0900	+0.009%	1,007,745	+5.005%
2025-05-14	112.0900	112.1000	112.0800	112.0800	+0.009%	851,057	+5.014%
2025-05-13	112.0700	112.0800	112.0600	112.0700	+0.027%	981,409	+5.024%
2025-05-12	112.0700	112.0800	112.0300	112.0400	-0.018%	971,068	+5.052%
2025-05-09	112.0400	112.0600	112.0200	112.0600	+0.054%	868,851	+5.033%
2025-05-08	112.0000	112.0150	111.9900	112.0000	+0.018%	795,390	+5.089%
2025-05-07	112.0000	112.0100	111.9800	111.9800	-0.018%	561,887	+5.108%
2025-05-06	111.9700	112.0000	111.9700	112.0000	+0.036%	558,635	+5.089%
2025-05-05	111.9700	111.9700	111.9400	111.9600	+0.027%	619,777	+5.127%
2025-05-02	111.9300	111.9400	111.9200	111.9300	+0.036%	782,688	+5.155%
2025-05-01	111.9000	111.9100	111.8800	111.8900	-0.018%	1,091,590	+5.193%
2025-04-30	111.8800	111.9100	111.8600	111.9100	+0.045%	1,063,429	+5.174%
2025-04-29	111.8600	111.8800	111.8600	111.8600	+0.009%	736,498	+5.221%
2025-04-28	111.8900	111.8900	111.8400	111.8500	-0.018%	778,854	+5.230%
2025-04-25	111.8300	111.8800	111.8300	111.8700	+0.054%	783,285	+5.211%
2025-04-24	111.8000	111.8400	111.8000	111.8100	+0.009%	808,307	+5.268%
2025-04-23	111.7900	111.8000	111.7800	111.8000	+0.013%	744,285	+5.277%
2025-04-22	111.7700	111.8083	111.7600	111.7850	+0.040%	885,977	+5.291%
2025-04-21	111.7900	111.8000	111.7400	111.7400	-0.009%	1,018,820	+5.334%
2025-04-17	111.7700	111.7700	111.7300	111.7500	+0.018%	826,998	+5.324%
2025-04-16	111.7300	111.7500	111.7200	111.7300	+0.009%	914,404	+5.343%
2025-04-15	111.6900	111.7300	111.6900	111.7200	+0.036%	1,053,002	+5.353%
2025-04-14	111.6900	111.7000	111.6700	111.6800	+0.009%	850,194	+5.390%
2025-04-11	111.6200	111.6700	111.6200	111.6700	+0.063%	1,759,092	+5.400%
2025-04-10	111.6100	111.6100	111.5300	111.6000	0.000%	1,135,153	+5.466%
2025-04-09	111.5800	111.6000	111.5500	111.6000	+0.036%	1,631,648	+5.466%
2025-04-08	111.5300	111.5800	111.5200	111.5600	+0.027%	1,412,038	+5.504%
2025-04-07	111.5200	111.5900	111.4900	111.5300	-0.036%	2,089,705	+5.532%
2025-04-04	111.5000	111.5700	111.4900	111.5700	+0.063%	1,656,588	+5.494%
2025-04-03	111.4900	111.5100	111.4900	111.5000	-0.009%	1,090,045	+5.561%
2025-04-02	111.5000	111.5100	111.5000	111.5100	+0.009%	572,508	+5.551%
2025-04-01	111.5100	111.5100	111.5000	111.5000	+0.009%	828,956	+5.561%
2025-03-31	111.4700	111.4900	111.4700	111.4900	+0.027%	1,168,444	+5.570%
2025-03-28	111.4600	111.4800	111.4414	111.4600	+0.027%	1,300,389	+5.598%
2025-03-27	111.4000	111.4400	111.4000	111.4300	+0.036%	771,832	+5.627%
2025-03-26	111.4000	111.4000	111.3800	111.3900	+0.009%	801,264	+5.665%
2025-03-25	111.3900	111.4000	111.3700	111.3800	+0.018%	683,214	+5.674%
2025-03-24	111.4000	111.4000	111.3600	111.3600	-0.018%	1,078,222	+5.693%
2025-03-21	111.3600	111.3800	111.3400	111.3800	+0.036%	810,479	+5.674%
2025-03-20	111.3400	111.3400	111.3000	111.3400	0.000%	648,690	+5.712%
2025-03-19	111.3400	111.3400	111.3200	111.3400	+0.009%	531,622	+5.712%
2025-03-18	111.3100	111.3300	111.3100	111.3300	+0.018%	994,942	+5.722%
2025-03-17	111.3300	111.3300	111.3000	111.3100	-0.018%	1,076,171	+5.741%
2025-03-14	111.2800	111.3300	111.2700	111.3300	+0.072%	861,114	+5.722%
2025-03-13	111.2600	111.2700	111.2447	111.2500	-0.009%	851,396	+5.798%
2025-03-12	111.2500	111.2600	111.2200	111.2600	+0.018%	837,065	+5.788%
2025-03-11	111.2100	111.2500	111.2100	111.2400	+0.036%	678,862	+5.807%
2025-03-10	111.2200	111.2300	111.1900	111.2000	-0.018%	1,041,883	+5.845%
2025-03-07	111.2100	111.2300	111.1997	111.2200	+0.036%	754,388	+5.826%
2025-03-06	111.1900	111.1900	111.1600	111.1800	0.000%	1,025,726	+5.864%
2025-03-05	111.1700	111.1800	111.1600	111.1800	+0.018%	840,812	+5.864%
2025-03-04	111.1700	111.1700	111.1400	111.1600	+0.018%	1,280,421	+5.883%
2025-03-03	111.1400	111.1500	111.1300	111.1400	+0.018%	963,029	+5.902%
2025-02-28	111.1100	111.1200	111.1000	111.1200	+0.045%	703,676	+5.922%
2025-02-27	111.0700	111.0800	111.0700	111.0700	+0.009%	569,535	+5.969%
2025-02-26	111.0600	111.0765	111.0500	111.0600	+0.018%	677,965	+5.979%
2025-02-25	111.0400	111.0500	111.0400	111.0400	+0.009%	784,946	+5.998%
2025-02-24	111.0500	111.0500	111.0221	111.0300	+0.009%	1,080,291	+6.007%
2025-02-21	111.0400	111.0500	111.0200	111.0200	+0.009%	852,242	+6.017%
2025-02-20	111.0200	111.0200	110.9900	111.0100	+0.027%	722,546	+6.026%
2025-02-19	110.9900	110.9900	110.9800	110.9800	+0.009%	719,766	+6.055%
2025-02-18	110.9700	110.9800	110.9500	110.9700	0.000%	897,538	+6.065%
2025-02-14	110.9300	110.9700	110.9300	110.9700	+0.054%	642,881	+6.065%
2025-02-13	110.9200	110.9200	110.8800	110.9100	+0.018%	944,017	+6.122%
2025-02-12	110.9000	110.9000	110.8800	110.8900	0.000%	442,941	+6.141%
2025-02-11	110.8700	110.8900	110.8600	110.8900	+0.045%	524,662	+6.141%
2025-02-10	110.8600	110.8700	110.8300	110.8400	-0.009%	773,783	+6.189%

.dark-mode .cqh0Xt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cqh0Xt{ 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