Dark

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

Market Open

Oct 2, 2026 2:22:20 PM EDT

118.46USD+0.055%(+0.06)3,781,110

118.46Bid 118.47Ask 0.01Spread

Pre-market

Oct 2, 2026 9:24:30 AM EDT

118.42USD+0.018%(+0.02)30,765

After-hours

Oct 1, 2026 4:52:30 PM EDT

118.39USD-0.008%(-0.01)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	118.4300	118.4700	118.4300	118.4600	+0.051%	3,781,110	0.000%
2026-10-01	118.3900	118.4000	118.3700	118.4000	+0.008%	5,132,266	+0.051%
2026-09-30	118.3600	118.4000	118.3600	118.3900	+0.025%	4,984,516	+0.059%
2026-09-29	118.3300	118.3600	118.3200	118.3600	+0.034%	3,367,885	+0.084%
2026-09-28	118.3500	118.3600	118.3200	118.3200	-0.021%	4,584,975	+0.118%
2026-09-25	118.3200	118.3500	118.3200	118.3450	+0.042%	3,084,569	+0.097%
2026-09-24	118.3100	118.3300	118.2900	118.2950	-0.004%	3,078,972	+0.139%
2026-09-23	118.2700	118.3200	118.2600	118.3000	+0.034%	4,327,230	+0.135%
2026-09-22	118.2700	118.2700	118.2500	118.2600	+0.008%	3,131,563	+0.169%
2026-09-21	118.2400	118.2500	118.2200	118.2500	+0.008%	7,146,742	+0.178%
2026-09-18	118.2400	118.2500	118.2100	118.2400	+0.017%	3,721,242	+0.186%
2026-09-17	118.2000	118.2200	118.2000	118.2200	+0.017%	2,593,036	+0.203%
2026-09-16	118.1800	118.2100	118.1700	118.2000	+0.025%	2,980,189	+0.220%
2026-09-15	118.1600	118.1800	118.1500	118.1700	+0.008%	3,810,344	+0.245%
2026-09-14	118.1600	118.1700	118.1500	118.1600	-0.025%	3,735,256	+0.254%
2026-09-11	118.1600	118.1900	118.1600	118.1900	+0.047%	2,551,653	+0.228%
2026-09-10	118.1500	118.1600	118.1300	118.1350	+0.004%	3,169,176	+0.275%
2026-09-09	118.1500	118.1500	118.1200	118.1300	0.000%	7,517,411	+0.279%
2026-09-08	118.1500	118.1500	118.1300	118.1300	0.000%	3,147,573	+0.279%
2026-09-04	118.1000	118.1400	118.1000	118.1300	+0.042%	2,051,848	+0.279%
2026-09-03	118.1000	118.1000	118.0800	118.0800	+0.017%	2,747,447	+0.322%
2026-09-02	118.1100	118.1100	118.0500	118.0600	-0.042%	5,729,791	+0.339%
2026-09-01	118.0700	118.1100	118.0500	118.1100	+0.034%	6,506,479	+0.296%
2026-08-31	118.0600	118.0800	118.0400	118.0700	+0.008%	5,271,779	+0.330%
2026-08-28	118.0200	118.0600	118.0100	118.0600	+0.051%	4,557,156	+0.339%
2026-08-27	117.9900	118.0100	117.9800	118.0000	+0.008%	5,730,484	+0.390%
2026-08-26	117.9900	117.9900	117.9600	117.9900	+0.034%	4,444,502	+0.398%
2026-08-25	117.9600	117.9600	117.9500	117.9500	+0.017%	2,924,747	+0.432%
2026-08-24	117.9500	117.9700	117.9300	117.9300	-0.025%	3,764,369	+0.449%
2026-08-21	117.9100	117.9600	117.9100	117.9600	+0.051%	4,822,706	+0.424%
2026-08-20	117.9000	117.9100	117.8800	117.9000	+0.008%	1,812,343	+0.475%
2026-08-19	117.9100	117.9200	117.8900	117.8900	-0.008%	2,775,749	+0.484%
2026-08-18	117.9000	117.9000	117.8700	117.9000	+0.034%	2,382,963	+0.475%
2026-08-17	117.8800	117.8900	117.8600	117.8600	-0.008%	2,285,799	+0.509%
2026-08-14	117.8500	117.8700	117.8400	117.8700	+0.025%	1,871,311	+0.501%
2026-08-13	117.8200	117.8400	117.8000	117.8400	+0.017%	2,442,095	+0.526%
2026-08-12	117.7800	117.8200	117.7800	117.8200	+0.017%	1,643,302	+0.543%
2026-08-11	117.7700	117.8000	117.7700	117.8000	+0.025%	1,269,896	+0.560%
2026-08-10	117.7700	117.7700	117.7500	117.7700	+0.017%	1,864,033	+0.586%
2026-08-07	117.7400	117.7800	117.7200	117.7500	+0.025%	3,469,075	+0.603%
2026-08-06	117.7500	117.7500	117.7000	117.7200	+0.017%	1,813,627	+0.629%
2026-08-05	117.7200	117.7300	117.6800	117.7000	+0.008%	2,979,377	+0.646%
2026-08-04	117.7000	117.7100	117.6800	117.6900	-0.008%	5,019,887	+0.654%
2026-08-03	117.7100	117.7200	117.6900	117.7000	0.000%	3,488,532	+0.646%
2026-07-31	117.7100	117.7100	117.6703	117.7000	+0.060%	3,697,813	+0.646%
2026-07-30	117.6200	117.6500	117.6200	117.6300	+0.009%	3,459,809	+0.706%
2026-07-29	117.6000	117.6200	117.5900	117.6200	+0.017%	2,443,445	+0.714%
2026-07-28	117.6100	117.6100	117.5900	117.6000	-0.009%	1,608,648	+0.731%
2026-07-27	117.5900	117.6150	117.5700	117.6100	+0.026%	2,156,110	+0.723%
2026-07-24	117.5600	117.5900	117.5600	117.5800	+0.043%	1,605,105	+0.748%
2026-07-23	117.5400	117.5499	117.5200	117.5300	+0.009%	1,949,810	+0.791%
2026-07-22	117.5400	117.5400	117.5200	117.5200	+0.017%	1,188,094	+0.800%
2026-07-21	117.5100	117.5200	117.5000	117.5000	0.000%	1,918,997	+0.817%
2026-07-20	117.5000	117.5100	117.4900	117.5000	+0.009%	1,579,357	+0.817%
2026-07-17	117.4900	117.4900	117.4700	117.4900	+0.017%	1,939,275	+0.826%
2026-07-16	117.4800	117.4850	117.4500	117.4700	+0.017%	2,560,457	+0.843%
2026-07-15	117.4400	117.4600	117.4300	117.4500	+0.026%	1,672,852	+0.860%
2026-07-14	117.4100	117.4200	117.4000	117.4200	+0.017%	1,368,045	+0.886%
2026-07-13	117.4200	117.4300	117.4000	117.4000	0.000%	2,554,632	+0.903%
2026-07-10	117.3800	117.4000	117.3800	117.4000	+0.051%	2,229,846	+0.903%
2026-07-09	117.3000	117.3500	117.2900	117.3400	+0.034%	2,359,173	+0.954%
2026-07-08	117.2800	117.3000	117.2700	117.3000	+0.026%	2,281,963	+0.989%
2026-07-07	117.2700	117.2800	117.2400	117.2700	+0.026%	2,169,247	+1.015%
2026-07-06	117.2200	117.2599	117.1900	117.2400	+0.017%	3,848,873	+1.041%
2026-07-02	117.1700	117.2200	117.1600	117.2200	+0.068%	2,736,457	+1.058%
2026-07-01	117.1300	117.1500	117.1201	117.1400	+0.043%	1,953,252	+1.127%
2026-06-30	117.1300	117.1500	117.0900	117.0900	-0.017%	2,234,615	+1.170%
2026-06-29	117.1300	117.1500	117.1100	117.1100	-0.017%	3,315,614	+1.153%
2026-06-26	117.1300	117.1500	117.1300	117.1300	+0.009%	2,083,200	+1.135%
2026-06-25	117.0800	117.1200	117.0800	117.1200	+0.043%	3,019,133	+1.144%
2026-06-24	117.0700	117.1000	117.0600	117.0700	+0.009%	2,461,637	+1.187%
2026-06-23	117.0900	117.1100	117.0600	117.0600	-0.017%	2,801,907	+1.196%
2026-06-22	117.0700	117.0900	117.0700	117.0800	+0.017%	2,311,645	+1.179%
2026-06-18	117.0200	117.0600	117.0200	117.0600	+0.051%	1,999,983	+1.196%
2026-06-17	117.0200	117.0300	117.0000	117.0000	-0.026%	2,120,816	+1.248%
2026-06-16	117.0200	117.0400	117.0100	117.0300	+0.026%	2,895,547	+1.222%
2026-06-15	117.0100	117.0200	117.0000	117.0000	-0.009%	2,584,447	+1.248%
2026-06-12	116.9900	117.0200	116.9900	117.0100	+0.034%	2,377,753	+1.239%
2026-06-11	117.0000	117.0100	116.9700	116.9700	-0.017%	2,469,605	+1.274%
2026-06-10	116.9700	117.0000	116.9700	116.9900	0.000%	2,482,055	+1.257%
2026-06-09	116.9600	116.9900	116.9500	116.9900	+0.043%	2,321,287	+1.257%
2026-06-08	116.9300	116.9500	116.9300	116.9400	-0.009%	2,104,422	+1.300%
2026-06-05	116.9500	116.9700	116.9300	116.9500	+0.017%	3,751,548	+1.291%
2026-06-04	116.9400	116.9400	116.9200	116.9300	+0.009%	2,193,659	+1.308%
2026-06-03	116.9300	116.9400	116.9100	116.9200	0.000%	2,362,430	+1.317%
2026-06-02	116.9100	116.9250	116.9000	116.9200	+0.009%	2,430,017	+1.317%
2026-06-01	116.8800	116.9100	116.8800	116.9100	+0.026%	2,763,117	+1.326%
2026-05-29	116.8900	116.9300	116.8800	116.8800	0.000%	3,073,268	+1.352%
2026-05-28	116.8600	116.8800	116.8500	116.8800	+0.034%	2,118,707	+1.352%
2026-05-27	116.8500	116.8500	116.8300	116.8400	-0.009%	2,357,780	+1.387%
2026-05-26	116.8600	116.8700	116.8300	116.8500	-0.017%	3,112,965	+1.378%
2026-05-22	116.8200	116.8700	116.8100	116.8700	+0.077%	3,440,189	+1.360%
2026-05-21	116.7600	116.7950	116.7600	116.7800	+0.009%	1,739,445	+1.439%
2026-05-20	116.7700	116.7800	116.7600	116.7700	0.000%	1,790,114	+1.447%
2026-05-19	116.7700	116.7800	116.7500	116.7700	+0.009%	2,005,731	+1.447%
2026-05-18	116.7600	116.7700	116.7400	116.7600	+0.026%	2,223,038	+1.456%
2026-05-15	116.7000	116.7600	116.7000	116.7300	+0.034%	3,339,519	+1.482%
2026-05-14	116.6800	116.7100	116.6800	116.6900	+0.017%	1,788,450	+1.517%
2026-05-13	116.6700	116.6800	116.6700	116.6700	0.000%	1,708,705	+1.534%
2026-05-12	116.6600	116.6800	116.6500	116.6700	+0.017%	1,733,218	+1.534%
2026-05-11	116.6600	116.6600	116.6500	116.6500	0.000%	1,953,364	+1.552%
2026-05-08	116.6300	116.6650	116.6200	116.6500	+0.034%	1,967,488	+1.552%
2026-05-07	116.6200	116.6300	116.5800	116.6100	+0.017%	1,825,542	+1.586%
2026-05-06	116.6000	116.6200	116.5700	116.5900	0.000%	3,297,916	+1.604%
2026-05-05	116.5900	116.6000	116.5800	116.5900	0.000%	1,957,930	+1.604%
2026-05-04	116.6000	116.6100	116.5700	116.5900	+0.017%	1,899,922	+1.604%
2026-05-01	116.5600	116.5800	116.5500	116.5700	+0.034%	2,087,603	+1.621%
2026-04-30	116.5400	116.5650	116.5200	116.5300	+0.017%	2,588,250	+1.656%
2026-04-29	116.5100	116.5200	116.5000	116.5100	0.000%	1,315,166	+1.674%
2026-04-28	116.5100	116.5200	116.4900	116.5100	+0.017%	1,820,040	+1.674%
2026-04-27	116.5300	116.5300	116.4900	116.4900	-0.009%	2,090,959	+1.691%
2026-04-24	116.5000	116.5100	116.4900	116.5000	+0.026%	1,808,244	+1.682%
2026-04-23	116.4500	116.4700	116.4500	116.4700	+0.017%	1,771,728	+1.709%
2026-04-22	116.4400	116.4500	116.4400	116.4500	0.000%	1,576,030	+1.726%
2026-04-21	116.4500	116.4500	116.4300	116.4500	+0.026%	2,270,930	+1.726%
2026-04-20	116.4100	116.4300	116.3800	116.4200	+0.026%	2,071,494	+1.752%
2026-04-17	116.3800	116.4000	116.3500	116.3900	+0.026%	2,451,682	+1.779%
2026-04-16	116.3400	116.3600	116.3000	116.3600	+0.026%	2,098,048	+1.805%
2026-04-15	116.3200	116.3400	116.3000	116.3300	+0.026%	2,284,643	+1.831%
2026-04-14	116.3000	116.3100	116.2900	116.3000	+0.017%	2,513,763	+1.857%
2026-04-13	116.3200	116.3400	116.2800	116.2800	-0.026%	3,727,015	+1.875%
2026-04-10	116.2800	116.3200	116.2800	116.3100	+0.043%	2,910,007	+1.849%
2026-04-09	116.2800	116.2900	116.2500	116.2600	-0.009%	1,912,249	+1.892%
2026-04-08	116.2800	116.2800	116.2600	116.2700	-0.009%	2,252,431	+1.884%
2026-04-07	116.2700	116.2800	116.2600	116.2800	+0.017%	1,609,913	+1.875%
2026-04-06	116.2600	116.2700	116.2510	116.2600	0.000%	2,018,982	+1.892%
2026-04-02	116.2500	116.2600	116.2400	116.2600	+0.043%	1,991,921	+1.892%
2026-04-01	116.2100	116.2200	116.1900	116.2100	-0.069%	2,941,336	+1.936%
2026-03-31	116.1700	116.2900	116.1600	116.2900	+0.112%	2,390,902	+1.866%
2026-03-30	116.1300	116.1700	116.1300	116.1600	+0.017%	2,167,863	+1.980%
2026-03-27	116.1000	116.1400	116.0900	116.1400	+0.034%	3,160,615	+1.998%
2026-03-26	116.0700	116.1000	116.0700	116.1000	+0.034%	1,814,416	+2.033%
2026-03-25	116.0400	116.0700	116.0400	116.0600	+0.017%	1,569,085	+2.068%
2026-03-24	116.0600	116.0600	116.0200	116.0400	+0.009%	3,431,169	+2.085%
2026-03-23	116.0300	116.0500	116.0100	116.0300	0.000%	3,574,289	+2.094%
2026-03-20	116.0300	116.0500	116.0300	116.0300	+0.026%	2,010,097	+2.094%
2026-03-19	116.0200	116.0200	115.9900	116.0000	-0.009%	2,241,422	+2.121%
2026-03-18	116.0250	116.0250	116.0000	116.0100	+0.004%	1,481,734	+2.112%
2026-03-17	116.0200	116.0200	116.0000	116.0050	+0.004%	1,784,726	+2.116%
2026-03-16	116.0200	116.0210	115.9900	116.0000	-0.009%	2,849,311	+2.121%
2026-03-13	116.0000	116.0100	115.9800	116.0100	+0.034%	2,034,108	+2.112%
2026-03-12	115.9600	115.9700	115.9400	115.9700	+0.017%	1,888,730	+2.147%
2026-03-11	115.9300	115.9500	115.9100	115.9500	+0.052%	1,599,465	+2.165%
2026-03-10	115.9200	115.9200	115.8900	115.8900	0.000%	1,768,355	+2.218%
2026-03-09	115.8750	115.8900	115.8700	115.8900	0.000%	1,640,042	+2.218%
2026-03-06	115.8700	115.8900	115.8700	115.8900	+0.026%	1,767,432	+2.218%
2026-03-05	115.8700	115.8800	115.8400	115.8600	+0.009%	1,951,586	+2.244%
2026-03-04	115.8600	115.8700	115.8500	115.8500	-0.017%	2,096,337	+2.253%
2026-03-03	115.8400	115.8700	115.8300	115.8700	+0.026%	2,435,068	+2.235%
2026-03-02	115.8400	115.8650	115.8200	115.8400	+0.009%	1,900,078	+2.262%
2026-02-27	115.8000	115.8400	115.8000	115.8300	+0.035%	1,496,093	+2.271%
2026-02-26	115.8000	115.8100	115.7600	115.7900	+0.009%	3,121,682	+2.306%
2026-02-25	115.7800	115.8000	115.7700	115.7800	+0.017%	2,056,747	+2.315%
2026-02-24	115.7600	115.7800	115.7500	115.7600	+0.009%	1,518,413	+2.332%
2026-02-23	115.7500	115.7600	115.7500	115.7500	0.000%	1,202,122	+2.341%
2026-02-20	115.7400	115.7500	115.7300	115.7500	+0.017%	1,454,828	+2.341%
2026-02-19	115.7300	115.7300	115.6900	115.7300	+0.017%	1,569,272	+2.359%
2026-02-18	115.7400	115.7500	115.6900	115.7100	-0.017%	1,395,799	+2.377%
2026-02-17	115.7100	115.7500	115.7000	115.7300	+0.035%	2,108,245	+2.359%
2026-02-13	115.6350	115.7000	115.6300	115.6900	+0.078%	1,573,284	+2.394%
2026-02-12	115.6400	115.6400	115.5800	115.6000	+0.009%	1,480,466	+2.474%
2026-02-11	115.5800	115.6000	115.5800	115.5900	+0.026%	1,178,335	+2.483%
2026-02-10	115.6200	115.6200	115.5600	115.5600	-0.026%	1,656,143	+2.510%
2026-02-09	115.6000	115.6100	115.5800	115.5900	+0.009%	2,017,873	+2.483%
2026-02-06	115.5200	115.5800	115.5200	115.5800	+0.069%	2,038,300	+2.492%
2026-02-05	115.5300	115.5300	115.5000	115.5000	-0.017%	3,173,435	+2.563%
2026-02-04	115.5100	115.5200	115.5000	115.5200	+0.009%	1,512,954	+2.545%
2026-02-03	115.5100	115.5200	115.4900	115.5100	+0.026%	2,381,042	+2.554%
2026-02-02	115.4700	115.5000	115.4600	115.4800	+0.026%	1,929,234	+2.581%
2026-01-30	115.4500	115.4900	115.4500	115.4500	+0.017%	4,334,912	+2.607%
2026-01-29	115.4400	115.4500	115.4300	115.4300	-0.009%	1,978,228	+2.625%
2026-01-28	115.4500	115.4700	115.4400	115.4400	+0.009%	1,941,159	+2.616%
2026-01-27	115.4400	115.4500	115.4300	115.4300	-0.009%	1,931,524	+2.625%
2026-01-26	115.4300	115.4500	115.4200	115.4400	+0.026%	2,030,288	+2.616%
2026-01-23	115.4200	115.4400	115.4100	115.4100	0.000%	1,963,579	+2.643%
2026-01-22	115.4000	115.4100	115.3600	115.4100	+0.017%	2,450,087	+2.643%
2026-01-21	115.3700	115.3900	115.3700	115.3900	+0.026%	2,427,604	+2.661%
2026-01-20	115.3300	115.3700	115.3200	115.3600	+0.035%	2,816,118	+2.687%
2026-01-16	115.3300	115.3300	115.3100	115.3200	+0.017%	1,771,710	+2.723%
2026-01-15	115.3200	115.3282	115.2700	115.3000	0.000%	1,987,008	+2.741%
2026-01-14	115.2900	115.3100	115.2800	115.3000	+0.017%	1,761,968	+2.741%
2026-01-13	115.2800	115.2800	115.2700	115.2800	+0.017%	1,620,131	+2.759%
2026-01-12	115.2700	115.2850	115.2500	115.2600	0.000%	1,652,585	+2.776%
2026-01-09	115.2500	115.2700	115.2300	115.2600	+0.035%	1,923,497	+2.776%
2026-01-08	115.2100	115.2200	115.2000	115.2200	+0.043%	1,344,007	+2.812%
2026-01-07	115.1900	115.2000	115.1700	115.1700	+0.009%	2,266,726	+2.857%
2026-01-06	115.1700	115.1800	115.1600	115.1600	+0.026%	1,592,801	+2.866%
2026-01-05	115.1700	115.1700	115.1300	115.1300	0.000%	2,776,846	+2.892%
2026-01-02	115.1100	115.1500	115.1100	115.1300	+0.026%	3,386,440	+2.892%
2025-12-31	115.0800	115.1000	115.0600	115.1000	+0.052%	1,939,239	+2.919%
2025-12-30	115.0900	115.1000	115.0400	115.0400	-0.017%	3,252,686	+2.973%
2025-12-29	115.0600	115.0700	115.0500	115.0600	+0.026%	2,050,666	+2.955%
2025-12-26	115.0200	115.0400	115.0200	115.0300	+0.052%	1,961,413	+2.982%
2025-12-24	115.0000	115.0100	114.9700	114.9700	0.000%	2,038,932	+3.036%
2025-12-23	114.9600	114.9800	114.9500	114.9700	+0.035%	1,936,857	+3.036%
2025-12-22	114.9100	114.9300	114.9100	114.9300	+0.026%	1,865,343	+3.071%
2025-12-19	114.8800	114.9000	114.8700	114.9000	+0.044%	2,011,616	+3.098%
2025-12-18	114.8500	114.8600	114.8400	114.8500	+0.026%	1,587,912	+3.143%
2025-12-17	114.8200	114.8400	114.8000	114.8200	+0.026%	1,476,960	+3.170%
2025-12-16	114.8000	114.8100	114.7900	114.7900	+0.009%	1,464,052	+3.197%
2025-12-15	114.8000	114.8100	114.7800	114.7800	+0.009%	1,427,876	+3.206%
2025-12-12	114.7600	114.8100	114.7600	114.7700	+0.017%	1,462,434	+3.215%
2025-12-11	114.7400	114.7700	114.7200	114.7500	+0.035%	1,377,731	+3.233%
2025-12-10	114.7200	114.7300	114.7100	114.7100	+0.017%	1,290,487	+3.269%
2025-12-09	114.7400	114.7500	114.6900	114.6900	-0.026%	1,363,036	+3.287%
2025-12-08	114.7400	114.7444	114.7200	114.7200	+0.026%	1,490,413	+3.260%
2025-12-05	114.6800	114.7000	114.6800	114.6900	+0.026%	1,495,774	+3.287%
2025-12-04	114.6800	114.7000	114.6600	114.6600	-0.004%	2,272,918	+3.314%
2025-12-03	114.6700	114.6700	114.6600	114.6650	+0.013%	1,699,011	+3.310%
2025-12-02	114.6400	114.6600	114.6400	114.6500	+0.017%	1,471,671	+3.323%
2025-12-01	114.6200	114.6300	114.6100	114.6300	+0.026%	2,060,119	+3.341%
2025-11-28	114.5800	114.6000	114.5800	114.6000	+0.035%	1,176,123	+3.368%
2025-11-26	114.5400	114.5700	114.5300	114.5600	+0.035%	1,204,227	+3.404%
2025-11-25	114.5100	114.5300	114.5008	114.5200	+0.009%	997,999	+3.440%
2025-11-24	114.5100	114.5100	114.5000	114.5100	+0.035%	1,055,735	+3.449%
2025-11-21	114.4400	114.4800	114.4300	114.4700	+0.044%	1,356,260	+3.486%
2025-11-20	114.4200	114.4300	114.4200	114.4200	+0.009%	1,210,284	+3.531%
2025-11-19	114.4200	114.4300	114.4100	114.4100	+0.009%	942,784	+3.540%
2025-11-18	114.4300	114.4300	114.4000	114.4000	-0.017%	928,510	+3.549%
2025-11-17	114.4300	114.4300	114.4200	114.4200	+0.009%	1,285,130	+3.531%
2025-11-14	114.3600	114.4200	114.3600	114.4100	+0.052%	1,754,136	+3.540%
2025-11-13	114.3600	114.3600	114.3500	114.3500	+0.009%	741,693	+3.594%
2025-11-12	114.3400	114.3450	114.3300	114.3400	+0.009%	761,431	+3.603%
2025-11-11	114.3400	114.3500	114.3300	114.3300	0.000%	921,245	+3.612%
2025-11-10	114.3100	114.3400	114.3100	114.3300	+0.035%	1,037,395	+3.612%
2025-11-07	114.3000	114.3000	114.2900	114.2900	+0.009%	1,111,068	+3.649%
2025-11-06	114.3000	114.3000	114.2800	114.2800	-0.026%	1,025,078	+3.658%
2025-11-05	114.2500	114.3100	114.2500	114.3100	+0.053%	1,972,777	+3.630%
2025-11-04	114.2400	114.2600	114.2400	114.2500	+0.018%	1,095,779	+3.685%
2025-11-03	114.2100	114.2400	114.2100	114.2300	+0.053%	1,305,071	+3.703%
2025-10-31	114.1900	114.2000	114.1700	114.1700	+0.009%	1,324,629	+3.758%
2025-10-30	114.1800	114.1800	114.1600	114.1600	0.000%	992,181	+3.767%
2025-10-29	114.1700	114.1800	114.1600	114.1600	+0.009%	1,127,359	+3.767%
2025-10-28	114.1400	114.1700	114.1400	114.1500	+0.018%	1,051,854	+3.776%
2025-10-27	114.1400	114.1600	114.1300	114.1300	-0.009%	1,557,114	+3.794%
2025-10-24	114.1300	114.1400	114.1300	114.1400	+0.018%	1,067,222	+3.785%
2025-10-23	114.1100	114.1200	114.1100	114.1200	+0.035%	1,425,109	+3.803%
2025-10-22	114.1000	114.1100	114.0800	114.0800	-0.009%	976,376	+3.839%
2025-10-21	114.1000	114.1000	114.0800	114.0900	0.000%	876,549	+3.830%
2025-10-20	114.1000	114.1000	114.0700	114.0900	+0.026%	1,318,714	+3.830%
2025-10-17	114.0600	114.0800	114.0500	114.0600	+0.026%	989,596	+3.858%
2025-10-16	114.0100	114.0400	114.0100	114.0300	+0.026%	698,613	+3.885%
2025-10-15	114.0000	114.0100	113.9900	114.0000	+0.018%	645,559	+3.912%
2025-10-14	113.9900	114.0000	113.9800	113.9800	0.000%	706,074	+3.931%
2025-10-13	113.9700	113.9900	113.9700	113.9800	-0.009%	1,204,411	+3.931%
2025-10-10	113.9700	113.9900	113.9650	113.9900	+0.053%	1,169,091	+3.921%
2025-10-09	113.9500	113.9500	113.9300	113.9300	0.000%	813,775	+3.976%
2025-10-08	113.9300	113.9400	113.9200	113.9300	+0.009%	1,049,116	+3.976%
2025-10-07	113.9400	113.9400	113.9100	113.9200	0.000%	944,176	+3.985%
2025-10-06	113.9300	113.9300	113.9200	113.9200	+0.009%	1,536,131	+3.985%
2025-10-03	113.9200	113.9200	113.9100	113.9100	+0.018%	1,108,570	+3.994%
2025-10-02	113.9000	113.9000	113.8800	113.8900	+0.018%	2,289,530	+4.013%
2025-10-01	113.8600	113.8787	113.8600	113.8700	+0.009%	886,001	+4.031%
2025-09-30	113.8300	113.8600	113.8300	113.8600	+0.035%	999,580	+4.040%
2025-09-29	113.8300	113.8300	113.8100	113.8200	+0.018%	2,164,647	+4.077%
2025-09-26	113.8200	113.8300	113.8000	113.8000	+0.009%	1,047,302	+4.095%
2025-09-25	113.8100	113.8100	113.7900	113.7900	0.000%	1,691,216	+4.104%
2025-09-24	113.7800	113.8200	113.7800	113.7900	+0.009%	1,763,482	+4.104%
2025-09-23	113.7800	113.7800	113.7700	113.7800	+0.026%	1,096,889	+4.113%
2025-09-22	113.7200	113.7600	113.7200	113.7500	+0.026%	1,339,807	+4.141%
2025-09-19	113.7000	113.7300	113.7000	113.7200	+0.035%	950,935	+4.168%
2025-09-18	113.6700	113.6900	113.6700	113.6800	+0.018%	942,634	+4.205%
2025-09-17	113.6700	113.6800	113.6550	113.6600	-0.009%	1,207,757	+4.223%
2025-09-16	113.6700	113.6700	113.6499	113.6700	+0.018%	813,339	+4.214%
2025-09-15	113.6500	113.6600	113.6300	113.6500	0.000%	1,245,148	+4.232%
2025-09-12	113.6500	113.6500	113.6250	113.6500	+0.044%	751,008	+4.232%
2025-09-11	113.6000	113.6100	113.5900	113.6000	+0.009%	860,294	+4.278%
2025-09-10	113.5900	113.6000	113.5800	113.5900	+0.018%	1,309,078	+4.287%
2025-09-09	113.5600	113.5800	113.5600	113.5700	+0.018%	805,944	+4.306%
2025-09-08	113.5700	113.5900	113.5500	113.5500	-0.009%	2,020,415	+4.324%
2025-09-05	113.5600	113.5700	113.5500	113.5600	+0.035%	829,047	+4.315%
2025-09-04	113.5400	113.5400	113.5200	113.5200	0.000%	762,529	+4.352%
2025-09-03	113.5000	113.5200	113.5000	113.5200	+0.026%	871,106	+4.352%
2025-09-02	113.5100	113.5100	113.4900	113.4900	-0.009%	1,252,247	+4.379%
2025-08-29	113.4700	113.5000	113.4600	113.5000	+0.071%	907,999	+4.370%
2025-08-28	113.4200	113.4400	113.4200	113.4200	+0.004%	852,345	+4.444%
2025-08-27	113.4200	113.4200	113.4100	113.4150	+0.013%	509,652	+4.448%
2025-08-26	113.4200	113.4200	113.4000	113.4000	0.000%	1,063,611	+4.462%
2025-08-25	113.3900	113.4000	113.3801	113.4000	+0.026%	984,248	+4.462%
2025-08-22	113.3500	113.3700	113.3400	113.3700	+0.035%	982,721	+4.490%
2025-08-21	113.3200	113.3300	113.3200	113.3300	+0.018%	665,231	+4.527%
2025-08-20	113.3200	113.3300	113.3100	113.3100	+0.009%	909,877	+4.545%
2025-08-19	113.3100	113.3100	113.3000	113.3000	0.000%	900,967	+4.554%
2025-08-18	113.2900	113.3100	113.2800	113.3000	+0.026%	861,684	+4.554%
2025-08-15	113.2500	113.2700	113.2390	113.2700	+0.044%	1,000,078	+4.582%
2025-08-14	113.2400	113.2400	113.2100	113.2200	0.000%	954,841	+4.628%
2025-08-13	113.2300	113.2300	113.2200	113.2200	+0.018%	851,555	+4.628%
2025-08-12	113.2000	113.2200	113.2000	113.2000	+0.018%	1,217,462	+4.647%
2025-08-11	113.2000	113.2100	113.1800	113.1800	0.000%	1,261,672	+4.665%
2025-08-08	113.1600	113.1800	113.1500	113.1800	+0.044%	736,373	+4.665%
2025-08-07	113.1400	113.1500	113.1300	113.1300	+0.009%	1,042,238	+4.711%
2025-08-06	113.1100	113.1300	113.1100	113.1200	+0.009%	973,332	+4.721%
2025-08-05	113.1100	113.1200	113.1000	113.1100	+0.009%	802,135	+4.730%
2025-08-04	113.0900	113.1000	113.0900	113.1000	+0.009%	1,018,593	+4.739%
2025-08-01	113.0700	113.0900	113.0700	113.0900	+0.044%	1,006,732	+4.748%
2025-07-31	113.0600	113.0600	113.0400	113.0400	0.000%	1,577,489	+4.795%
2025-07-30	113.0300	113.0400	113.0300	113.0400	+0.027%	1,342,936	+4.795%
2025-07-29	113.0200	113.0299	113.0100	113.0100	+0.018%	1,884,857	+4.823%
2025-07-28	113.0100	113.0100	112.9900	112.9900	+0.009%	845,178	+4.841%
2025-07-25	112.9700	112.9900	112.9700	112.9800	+0.035%	686,826	+4.850%
2025-07-24	112.9600	112.9600	112.9400	112.9400	+0.009%	717,359	+4.888%
2025-07-23	112.9400	112.9500	112.9300	112.9300	0.000%	794,570	+4.897%
2025-07-22	112.9400	112.9400	112.9300	112.9300	+0.009%	928,333	+4.897%
2025-07-21	112.9100	112.9200	112.9100	112.9200	+0.027%	1,000,508	+4.906%
2025-07-18	112.8900	112.9000	112.8900	112.8900	+0.027%	555,954	+4.934%
2025-07-17	112.8600	112.8700	112.8500	112.8600	+0.018%	953,849	+4.962%
2025-07-16	112.8300	112.8500	112.8300	112.8400	+0.018%	877,916	+4.981%
2025-07-15	112.8300	112.8300	112.8200	112.8200	+0.009%	784,374	+4.999%
2025-07-14	112.8100	112.8200	112.8000	112.8100	+0.009%	576,431	+5.008%
2025-07-11	112.7800	112.8000	112.7700	112.8000	+0.027%	1,206,466	+5.018%
2025-07-10	112.7800	112.7900	112.7600	112.7700	0.000%	834,435	+5.046%
2025-07-09	112.7700	112.7800	112.7600	112.7700	+0.009%	709,706	+5.046%
2025-07-08	112.7700	112.7700	112.7500	112.7600	+0.018%	766,091	+5.055%
2025-07-07	112.7300	112.7400	112.7090	112.7400	+0.031%	1,093,070	+5.074%
2025-07-03	112.7000	112.7200	112.7000	112.7050	+0.040%	711,772	+5.106%
2025-07-02	112.6700	112.6800	112.6600	112.6600	+0.009%	970,872	+5.148%
2025-07-01	112.6900	112.6900	112.6300	112.6500	-0.027%	1,710,993	+5.158%
2025-06-30	112.6800	112.6900	112.6700	112.6800	+0.027%	1,397,617	+5.130%
2025-06-27	112.6600	112.6750	112.6500	112.6500	+0.018%	1,419,869	+5.158%
2025-06-26	112.6300	112.6300	112.6200	112.6300	+0.009%	880,985	+5.176%
2025-06-25	112.6300	112.6300	112.6000	112.6200	+0.009%	1,442,660	+5.186%
2025-06-24	112.6000	112.6200	112.5900	112.6100	+0.027%	1,835,402	+5.195%
2025-06-23	112.5500	112.5900	112.5500	112.5800	+0.027%	2,335,613	+5.223%
2025-06-20	112.5100	112.5500	112.5000	112.5500	+0.080%	1,705,171	+5.251%
2025-06-18	112.4800	112.4900	112.4500	112.4600	-0.009%	1,154,404	+5.335%
2025-06-17	112.4800	112.4800	112.4600	112.4700	0.000%	810,711	+5.326%
2025-06-16	112.4700	112.4700	112.4600	112.4700	+0.018%	592,226	+5.326%
2025-06-13	112.4500	112.4500	112.4400	112.4500	+0.018%	812,144	+5.345%
2025-06-12	112.4400	112.4400	112.4300	112.4300	0.000%	560,517	+5.363%
2025-06-11	112.4300	112.4400	112.4300	112.4300	+0.009%	725,271	+5.363%
2025-06-10	112.4100	112.4400	112.4000	112.4200	+0.027%	1,092,759	+5.373%
2025-06-09	112.4200	112.4200	112.3900	112.3900	-0.009%	857,550	+5.401%
2025-06-06	112.3600	112.4000	112.3600	112.4000	+0.045%	689,400	+5.391%
2025-06-05	112.3600	112.3600	112.3400	112.3500	+0.009%	693,183	+5.438%
2025-06-04	112.3500	112.3500	112.3300	112.3400	+0.018%	800,677	+5.448%
2025-06-03	112.3600	112.3700	112.3200	112.3200	-0.009%	930,879	+5.467%
2025-06-02	112.3400	112.3500	112.3300	112.3300	+0.009%	885,178	+5.457%
2025-05-30	112.3200	112.3200	112.3100	112.3200	+0.036%	999,669	+5.467%
2025-05-29	112.2700	112.2800	112.2700	112.2800	+0.018%	1,128,517	+5.504%
2025-05-28	112.2500	112.2601	112.2500	112.2600	+0.018%	843,970	+5.523%
2025-05-27	112.2600	112.2600	112.2400	112.2400	+0.018%	820,198	+5.542%
2025-05-23	112.1900	112.2300	112.1900	112.2200	+0.045%	849,601	+5.561%
2025-05-22	112.1900	112.1900	112.1700	112.1700	+0.009%	678,111	+5.608%
2025-05-21	112.1700	112.1700	112.1500	112.1600	+0.018%	935,079	+5.617%
2025-05-20	112.1300	112.1500	112.1200	112.1400	+0.009%	721,096	+5.636%
2025-05-19	112.1200	112.1300	112.1100	112.1300	+0.018%	725,164	+5.645%
2025-05-16	112.1300	112.1300	112.1100	112.1100	+0.018%	850,917	+5.664%
2025-05-15	112.1000	112.1000	112.0800	112.0900	+0.009%	1,007,745	+5.683%
2025-05-14	112.0900	112.1000	112.0800	112.0800	+0.009%	851,057	+5.692%
2025-05-13	112.0700	112.0800	112.0600	112.0700	+0.027%	981,409	+5.702%
2025-05-12	112.0700	112.0800	112.0300	112.0400	-0.018%	971,068	+5.730%
2025-05-09	112.0400	112.0600	112.0200	112.0600	+0.054%	868,851	+5.711%
2025-05-08	112.0000	112.0150	111.9900	112.0000	+0.018%	795,390	+5.768%
2025-05-07	112.0000	112.0100	111.9800	111.9800	-0.018%	561,887	+5.787%
2025-05-06	111.9700	112.0000	111.9700	112.0000	+0.036%	558,635	+5.768%
2025-05-05	111.9700	111.9700	111.9400	111.9600	+0.027%	619,777	+5.806%
2025-05-02	111.9300	111.9400	111.9200	111.9300	+0.036%	782,688	+5.834%
2025-05-01	111.9000	111.9100	111.8800	111.8900	-0.018%	1,091,590	+5.872%
2025-04-30	111.8800	111.9100	111.8600	111.9100	+0.045%	1,063,429	+5.853%
2025-04-29	111.8600	111.8800	111.8600	111.8600	+0.009%	736,498	+5.900%
2025-04-28	111.8900	111.8900	111.8400	111.8500	-0.018%	778,854	+5.910%
2025-04-25	111.8300	111.8800	111.8300	111.8700	+0.054%	783,285	+5.891%
2025-04-24	111.8000	111.8400	111.8000	111.8100	+0.009%	808,307	+5.948%
2025-04-23	111.7900	111.8000	111.7800	111.8000	+0.013%	744,285	+5.957%
2025-04-22	111.7700	111.8083	111.7600	111.7850	+0.040%	885,977	+5.971%
2025-04-21	111.7900	111.8000	111.7400	111.7400	-0.009%	1,018,820	+6.014%
2025-04-17	111.7700	111.7700	111.7300	111.7500	+0.018%	826,998	+6.004%
2025-04-16	111.7300	111.7500	111.7200	111.7300	+0.009%	914,404	+6.023%
2025-04-15	111.6900	111.7300	111.6900	111.7200	+0.036%	1,053,002	+6.033%
2025-04-14	111.6900	111.7000	111.6700	111.6800	+0.009%	850,194	+6.071%

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