Dark

CAOS
Alpha Architect Tail Risk ETF
stock BATS ETF

At Close

Jul 31, 2026 3:59:30 PM EDT

90.49USD-0.022%(-0.02)379,840

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-90.51)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

90.46USD-0.033%(-0.03)477

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	90.6200	90.8011	90.4400	90.4600	-0.055%	379,840	0.000%
2026-07-30	90.4200	90.5900	90.4200	90.5100	-0.011%	58,720	-0.055%
2026-07-29	90.4500	90.5900	90.4500	90.5200	+0.011%	28,736	-0.066%
2026-07-28	90.5700	90.5959	90.4200	90.5100	-0.055%	13,769	-0.055%
2026-07-27	90.6200	90.6200	90.5100	90.5600	-0.005%	29,831	-0.110%
2026-07-24	90.6200	90.6200	90.5200	90.5649	-0.061%	28,192	-0.116%
2026-07-23	90.4800	90.6600	90.4200	90.6200	+0.122%	94,862	-0.177%
2026-07-22	90.4600	90.7984	90.4200	90.5100	-0.127%	64,639	-0.055%
2026-07-21	90.5000	90.6999	90.4401	90.6250	-0.149%	29,355	-0.182%
2026-07-20	90.4200	90.8799	90.4200	90.7600	+0.132%	24,815	-0.331%
2026-07-17	90.5400	90.9100	90.4000	90.6400	+0.156%	40,247	-0.199%
2026-07-16	90.4300	90.5350	90.3750	90.4985	-0.040%	70,734	-0.043%
2026-07-15	90.4720	90.6000	90.4200	90.5350	+0.055%	58,788	-0.083%
2026-07-14	90.3900	90.5399	90.3700	90.4850	+0.061%	27,685	-0.028%
2026-07-13	90.4600	90.4999	90.3601	90.4300	+0.028%	59,116	+0.033%
2026-07-10	90.3600	90.5944	90.3600	90.4050	+0.013%	27,561	+0.061%
2026-07-09	90.4700	90.5105	90.3400	90.3928	-0.090%	61,282	+0.074%
2026-07-08	90.3900	90.6500	90.2400	90.4742	-0.084%	64,044	-0.016%
2026-07-07	90.2553	90.5500	90.2553	90.5500	+0.232%	34,731	-0.099%
2026-07-06	90.3000	90.5500	90.3000	90.3400	-0.144%	33,776	+0.133%
2026-07-02	90.2600	90.4900	90.2600	90.4700	+0.210%	19,006	-0.011%
2026-07-01	90.3500	90.4600	90.2600	90.2800	-0.089%	24,581	+0.199%
2026-06-30	90.4000	90.4100	90.3100	90.3600	+0.055%	30,251	+0.111%
2026-06-29	90.3950	90.4499	90.3000	90.3100	-0.166%	27,977	+0.166%
2026-06-26	90.4300	90.4899	90.3601	90.4600	+0.055%	17,290	0.000%
2026-06-25	90.5100	90.5100	90.3500	90.4100	-0.088%	13,625	+0.055%
2026-06-24	90.4900	90.5100	90.4000	90.4900	+0.088%	21,242	-0.033%
2026-06-23	90.4600	90.5600	90.4100	90.4100	-0.044%	21,727	+0.055%
2026-06-22	90.4100	90.4522	90.3460	90.4500	+0.111%	180,266	+0.011%
2026-06-18	90.3800	90.4899	90.3500	90.3500	0.000%	21,951	+0.122%
2026-06-17	90.3500	90.4500	90.3400	90.3500	-0.033%	42,268	+0.122%
2026-06-16	90.3652	90.4300	90.3600	90.3800	-0.055%	39,745	+0.089%
2026-06-15	90.3300	90.4499	90.3300	90.4300	-0.011%	31,764	+0.033%
2026-06-12	90.4300	90.5135	90.4300	90.4400	-0.133%	28,205	+0.022%
2026-06-11	90.6384	90.6500	90.5500	90.5600	-0.011%	15,948	-0.110%
2026-06-10	90.5900	90.6700	90.5000	90.5700	+0.039%	354,328	-0.121%
2026-06-09	90.5000	90.6050	90.4100	90.5351	+0.039%	25,502	-0.083%
2026-06-08	90.5800	90.5800	90.4900	90.5000	-0.088%	33,400	-0.044%
2026-06-05	90.3900	90.6089	90.3900	90.5800	+0.122%	45,322	-0.132%
2026-06-04	90.4100	90.5150	90.4100	90.4700	-0.044%	166,147	-0.011%
2026-06-03	90.5100	90.5300	90.4000	90.5100	+0.122%	38,203	-0.055%
2026-06-02	90.5000	90.5000	90.4000	90.4000	+0.033%	40,374	+0.066%
2026-06-01	90.4700	90.5000	90.3700	90.3700	-0.111%	103,948	+0.100%
2026-05-29	90.4700	90.5150	90.4500	90.4700	-0.022%	26,012	-0.011%
2026-05-28	90.4600	90.4900	90.4600	90.4900	+0.044%	19,007	-0.033%
2026-05-27	90.5000	90.5880	90.4500	90.4500	-0.055%	38,946	+0.011%
2026-05-26	90.5000	90.5100	90.4600	90.5000	-0.022%	136,801	-0.044%
2026-05-22	90.4600	90.5400	90.4500	90.5200	-0.011%	60,203	-0.066%
2026-05-21	90.5100	90.5500	90.4800	90.5300	0.000%	31,978	-0.077%
2026-05-20	90.5900	90.5900	90.5300	90.5300	-0.066%	25,878	-0.077%
2026-05-19	90.6000	90.6100	90.5000	90.5900	-0.000%	35,112	-0.144%
2026-05-18	90.6000	90.6100	90.5200	90.5901	-0.066%	34,973	-0.144%
2026-05-15	90.5600	90.6500	90.5600	90.6500	+0.099%	58,389	-0.210%
2026-05-14	90.5000	90.5600	90.5000	90.5600	0.000%	30,041	-0.110%
2026-05-13	90.5600	90.5600	90.4984	90.5600	0.000%	29,936	-0.110%
2026-05-12	90.5300	90.6024	90.5100	90.5600	+0.011%	23,051	-0.110%
2026-05-11	90.5100	90.5784	90.5100	90.5500	-0.022%	57,359	-0.099%
2026-05-08	90.6100	90.6100	90.5000	90.5700	+0.006%	28,442	-0.121%
2026-05-07	90.4800	90.5800	90.4665	90.5650	+0.006%	48,075	-0.116%
2026-05-06	90.5300	90.5600	90.4879	90.5600	+0.050%	80,135	-0.110%
2026-05-05	90.5200	90.5900	90.5000	90.5150	-0.083%	100,354	-0.061%
2026-05-04	90.4900	90.6300	90.4900	90.5900	0.000%	47,641	-0.144%
2026-05-01	90.5800	90.5900	90.5600	90.5900	+0.011%	54,527	-0.144%
2026-04-30	90.6000	90.6000	90.5500	90.5800	-0.033%	24,513	-0.132%
2026-04-29	90.5650	90.6200	90.5006	90.6100	+0.022%	14,705	-0.166%
2026-04-28	90.5400	90.6000	90.3130	90.5900	+0.033%	21,582	-0.144%
2026-04-27	90.6600	90.6600	90.5300	90.5600	-0.011%	23,363	-0.110%
2026-04-24	90.5800	90.6199	90.5100	90.5700	+0.033%	27,673	-0.121%
2026-04-23	90.5650	90.6200	90.5120	90.5400	-0.055%	25,983	-0.088%
2026-04-22	90.6000	90.6000	90.5101	90.5900	-0.044%	23,857	-0.144%
2026-04-21	90.5498	90.6400	90.5498	90.6300	+0.099%	21,443	-0.188%
2026-04-20	90.5741	90.6200	90.5300	90.5400	-0.011%	45,350	-0.088%
2026-04-17	90.5700	90.5700	90.5100	90.5500	+0.033%	46,123	-0.099%
2026-04-16	90.6000	90.6000	90.5200	90.5200	-0.033%	32,629	-0.066%
2026-04-15	90.5900	90.5900	90.5100	90.5500	+0.022%	216,883	-0.099%
2026-04-14	90.5950	90.5950	90.5045	90.5300	-0.077%	48,068	-0.077%
2026-04-13	90.6600	90.7486	90.6000	90.6000	-0.044%	41,074	-0.155%
2026-04-10	90.5200	90.6800	90.5200	90.6400	+0.022%	43,801	-0.199%
2026-04-09	90.6800	90.7099	90.5800	90.6200	-0.044%	83,581	-0.177%
2026-04-08	90.6200	90.7550	90.5800	90.6600	-0.110%	101,939	-0.221%
2026-04-07	90.7400	90.9100	90.7400	90.7600	+0.033%	63,914	-0.331%
2026-04-06	90.7400	90.8211	90.7300	90.7300	-0.044%	34,721	-0.298%
2026-04-02	90.7000	90.8700	90.7000	90.7700	+0.143%	38,564	-0.342%
2026-04-01	90.6700	90.8200	90.6400	90.6400	-0.132%	110,388	-0.199%
2026-03-31	90.6200	90.8385	90.6200	90.7600	+0.066%	28,555	-0.331%
2026-03-30	90.8100	90.8100	90.6700	90.7000	-0.176%	72,953	-0.265%
2026-03-27	90.7900	90.8600	90.6800	90.8600	+0.342%	231,808	-0.440%
2026-03-26	90.4900	90.7100	90.4900	90.5500	+0.099%	24,982	-0.099%
2026-03-25	90.4800	90.5800	90.4600	90.4600	-0.132%	15,987	0.000%
2026-03-24	90.5400	90.6300	90.5400	90.5800	-0.011%	35,974	-0.132%
2026-03-23	90.6200	90.6400	90.5000	90.5900	-0.061%	39,720	-0.144%
2026-03-20	90.5900	90.6799	90.4900	90.6450	+0.061%	246,914	-0.204%
2026-03-19	90.6500	90.6700	90.5210	90.5900	-0.006%	39,241	-0.144%
2026-03-18	90.5200	90.5950	90.4100	90.5950	+0.083%	84,215	-0.149%
2026-03-17	90.4000	90.5500	90.4000	90.5200	-0.055%	144,847	-0.066%
2026-03-16	90.5600	90.5700	90.4220	90.5700	-0.028%	116,228	-0.121%
2026-03-13	90.5540	90.6359	90.5000	90.5950	+0.039%	137,901	-0.149%
2026-03-12	90.6400	90.6600	90.5301	90.5600	-0.077%	122,533	-0.110%
2026-03-11	90.6100	90.6500	90.5500	90.6300	-0.011%	18,845	-0.188%
2026-03-10	90.6300	90.6500	90.4901	90.6400	-0.022%	28,337	-0.199%
2026-03-09	90.9300	90.9700	90.6600	90.6600	-0.231%	89,382	-0.221%
2026-03-06	90.5400	90.8700	90.5400	90.8700	+0.221%	114,121	-0.451%
2026-03-05	90.5200	90.6700	90.4200	90.6700	+0.332%	49,514	-0.232%
2026-03-04	90.6200	90.6200	90.3600	90.3700	-0.298%	176,991	+0.100%
2026-03-03	90.7400	90.7600	90.5300	90.6400	+0.122%	177,309	-0.199%
2026-03-02	90.5700	90.5700	90.4439	90.5300	+0.177%	84,656	-0.077%
2026-02-27	90.5000	90.5000	90.3700	90.3700	-0.033%	39,277	+0.100%
2026-02-26	90.2500	90.4500	90.2500	90.4000	+0.011%	27,870	+0.066%
2026-02-25	90.4799	90.4800	90.3300	90.3900	-0.011%	36,327	+0.077%
2026-02-24	90.4500	90.4500	90.3799	90.4000	-0.055%	40,286	+0.066%
2026-02-23	90.3991	90.4800	90.3601	90.4500	+0.055%	77,033	+0.011%
2026-02-20	90.4800	90.6100	90.3500	90.4000	-0.033%	75,127	+0.066%
2026-02-19	90.4040	90.4400	90.3600	90.4300	+0.100%	43,335	+0.033%
2026-02-18	90.4200	90.4200	90.3000	90.3400	+0.022%	33,261	+0.133%
2026-02-17	90.4800	90.4800	90.3200	90.3200	-0.066%	35,351	+0.155%
2026-02-13	90.3800	90.4900	90.3100	90.3800	+0.089%	44,171	+0.089%
2026-02-12	90.3100	90.3800	90.2550	90.3000	+0.055%	29,259	+0.177%
2026-02-11	90.2500	90.3112	90.2500	90.2500	-0.014%	18,738	+0.233%
2026-02-10	90.3000	90.3000	90.2500	90.2630	-0.074%	13,876	+0.218%
2026-02-09	90.3000	90.3409	90.2522	90.3300	-0.019%	58,528	+0.144%
2026-02-06	90.4600	90.4600	90.3200	90.3470	-0.125%	37,304	+0.125%
2026-02-05	90.3800	90.5100	90.3600	90.4600	+0.077%	58,471	0.000%
2026-02-04	90.3600	90.4550	90.3200	90.3900	+0.050%	51,295	+0.077%
2026-02-03	90.3000	90.3900	90.2450	90.3450	+0.062%	60,595	+0.127%
2026-02-02	90.2100	90.3500	90.1801	90.2890	-0.034%	60,637	+0.189%
2026-01-30	90.2601	90.3600	90.2500	90.3200	+0.066%	144,102	+0.155%
2026-01-29	90.2100	90.3500	90.2100	90.2600	-0.094%	18,326	+0.222%
2026-01-28	90.2500	90.3450	90.2500	90.3450	+0.061%	17,863	+0.127%
2026-01-27	90.2400	90.3100	90.2400	90.2900	-0.011%	48,678	+0.188%
2026-01-26	90.2600	90.3150	90.2600	90.3000	+0.042%	54,580	+0.177%
2026-01-23	90.2460	90.3100	90.2385	90.2620	+0.013%	106,312	+0.219%
2026-01-22	90.2700	90.2900	90.1900	90.2500	-0.055%	60,328	+0.233%
2026-01-21	90.4200	90.4200	90.2784	90.3000	-0.177%	29,119	+0.177%
2026-01-20	90.4200	90.4800	90.2700	90.4600	+0.277%	79,770	0.000%
2026-01-16	90.1888	90.2600	90.1700	90.2099	-0.022%	40,253	+0.277%
2026-01-15	90.2400	90.2400	90.1201	90.2300	-0.039%	35,256	+0.255%
2026-01-14	90.2800	90.2900	90.1900	90.2650	+0.067%	17,568	+0.216%
2026-01-13	90.2100	90.2284	90.1450	90.2050	+0.017%	19,479	+0.283%
2026-01-12	90.2100	90.2200	90.1400	90.1901	-0.011%	25,622	+0.299%
2026-01-09	89.9800	90.2296	89.9198	90.2001	+0.278%	32,977	+0.288%
2026-01-08	89.9500	89.9700	89.8801	89.9500	+0.067%	35,327	+0.567%
2026-01-07	89.9700	90.0699	89.8900	89.8900	-0.067%	31,249	+0.634%
2026-01-06	89.7800	90.0000	89.7800	89.9500	+0.089%	43,119	+0.567%
2026-01-05	89.7400	89.9199	89.7339	89.8700	+0.150%	49,778	+0.657%
2026-01-02	89.8300	89.8300	89.7100	89.7350	-0.046%	34,166	+0.808%
2025-12-31	89.7750	89.8300	89.7750	89.7765	-0.060%	47,174	+0.761%
2025-12-30	89.9200	89.9480	89.7900	89.8300	+0.000%	32,462	+0.701%
2025-12-29	89.8850	89.9100	89.8297	89.8297	-0.026%	36,064	+0.702%
2025-12-26	89.8200	89.9100	89.8200	89.8530	-0.002%	21,272	+0.676%
2025-12-24	89.7900	89.8700	89.7900	89.8548	-0.006%	10,684	+0.674%
2025-12-23	89.9400	89.9400	89.8000	89.8600	+0.011%	33,111	+0.668%
2025-12-22	89.9000	89.9080	89.8000	89.8500	-0.056%	45,995	+0.679%
2025-12-19	89.9700	89.9700	89.8700	89.9000	0.000%	22,025	+0.623%
2025-12-18	89.9500	89.9500	89.8700	89.9000	+0.022%	51,323	+0.623%
2025-12-17	89.9000	89.9200	89.8500	89.8800	0.000%	35,436	+0.645%
2025-12-16	89.9400	89.9400	89.8300	89.8800	-0.033%	32,972	+0.645%
2025-12-15	89.7900	89.9186	89.7900	89.9100	+0.056%	28,260	+0.612%
2025-12-12	89.8800	89.9193	89.8139	89.8600	+0.045%	26,674	+0.668%
2025-12-11	89.8800	89.8800	89.8100	89.8200	0.000%	53,588	+0.713%
2025-12-10	89.8750	89.9100	89.8200	89.8200	-0.067%	33,208	+0.713%
2025-12-09	89.8880	89.9099	89.8653	89.8800	-0.044%	30,129	+0.645%
2025-12-08	89.8900	89.9200	89.8352	89.9200	+0.022%	78,759	+0.601%
2025-12-05	89.9400	89.9400	89.8400	89.9000	0.000%	32,110	+0.623%
2025-12-04	89.8500	89.9016	89.8500	89.9000	+0.011%	31,747	+0.623%
2025-12-03	89.8647	89.9000	89.8647	89.8900	-0.011%	21,341	+0.634%
2025-12-02	89.8400	89.9100	89.8400	89.9000	-0.011%	25,938	+0.623%
2025-12-01	89.8400	89.9179	89.8400	89.9100	+0.010%	18,747	+0.612%
2025-11-28	89.9133	89.9200	89.8903	89.9014	+0.002%	10,433	+0.621%
2025-11-26	89.9200	89.9400	89.8400	89.9000	+0.011%	29,790	+0.623%
2025-11-25	89.9200	90.0100	89.8700	89.8900	-0.067%	343,622	+0.634%
2025-11-24	90.1500	90.1500	89.9500	89.9500	-0.244%	43,449	+0.567%
2025-11-21	90.2500	90.3500	90.1000	90.1700	-0.089%	30,873	+0.322%
2025-11-20	90.0000	90.2750	89.8890	90.2500	+0.166%	16,964	+0.233%
2025-11-19	90.0000	90.1000	90.0000	90.1000	0.000%	46,113	+0.400%
2025-11-18	90.1300	90.1560	90.0001	90.1000	+0.167%	37,812	+0.400%
2025-11-17	89.8700	90.0299	89.8400	89.9500	+0.100%	36,648	+0.567%
2025-11-14	90.0700	90.2007	89.8400	89.8600	-0.289%	83,054	+0.668%
2025-11-13	90.6300	90.6300	90.0800	90.1200	-0.282%	36,682	+0.377%
2025-11-12	90.4225	90.4300	90.3200	90.3750	-0.050%	126,859	+0.094%
2025-11-11	90.3356	90.4200	90.2915	90.4200	+0.044%	29,755	+0.044%
2025-11-10	90.1600	90.4000	90.1600	90.3800	+0.300%	45,270	+0.089%
2025-11-07	90.2000	90.2000	90.0900	90.1100	-0.011%	47,896	+0.388%
2025-11-06	90.0000	90.1300	90.0000	90.1200	+0.078%	36,396	+0.377%
2025-11-05	90.1800	90.1800	89.9600	90.0500	-0.033%	18,912	+0.455%
2025-11-04	89.9600	90.1300	89.9600	90.0800	+0.245%	81,762	+0.422%
2025-11-03	90.0000	90.1050	89.8600	89.8600	-0.178%	66,478	+0.668%
2025-10-31	90.0500	90.0500	89.9800	90.0200	+0.044%	19,732	+0.489%
2025-10-30	89.9800	90.0100	89.9703	89.9800	+0.033%	19,342	+0.533%
2025-10-29	89.9800	90.0242	89.9427	89.9500	-0.022%	19,263	+0.567%
2025-10-28	90.0000	90.0000	89.9300	89.9700	+0.011%	14,604	+0.545%
2025-10-27	90.0400	90.0400	89.9409	89.9600	-0.078%	24,306	+0.556%
2025-10-24	90.0438	90.0438	89.9800	90.0300	-0.033%	30,986	+0.478%
2025-10-23	90.1700	90.1700	90.0000	90.0600	-0.044%	15,353	+0.444%
2025-10-22	90.0700	90.1600	89.9700	90.1000	+0.100%	38,291	+0.400%
2025-10-21	90.0865	90.0900	89.9668	90.0100	-0.100%	16,365	+0.500%
2025-10-20	90.2400	90.2400	90.0100	90.1000	-0.221%	26,254	+0.400%
2025-10-17	90.1400	90.3300	90.0400	90.3000	+0.155%	34,150	+0.177%
2025-10-16	90.0800	90.1600	90.0108	90.1600	+0.178%	72,007	+0.333%
2025-10-15	89.8700	90.0100	89.8700	90.0000	+0.067%	25,700	+0.511%
2025-10-14	89.8500	89.9500	89.7867	89.9400	+0.083%	17,617	+0.578%
2025-10-13	90.0700	90.0700	89.7722	89.8650	-0.083%	25,125	+0.662%
2025-10-10	89.5828	89.9400	89.5156	89.9400	+0.368%	31,189	+0.578%
2025-10-09	89.5400	89.6400	89.5400	89.6100	+0.026%	18,467	+0.949%
2025-10-08	89.5800	89.9399	89.5100	89.5868	-0.026%	18,114	+0.975%
2025-10-07	89.5300	89.6200	89.5120	89.6100	+0.056%	14,271	+0.949%
2025-10-06	89.6500	89.6500	89.5331	89.5600	-0.033%	36,244	+1.005%
2025-10-03	89.5300	89.6044	89.5262	89.5900	+0.045%	93,206	+0.971%
2025-10-02	89.5100	89.5500	89.5100	89.5500	+0.012%	38,032	+1.016%
2025-10-01	89.4600	89.6299	89.4600	89.5390	+0.007%	28,067	+1.029%
2025-09-30	89.5700	89.5823	89.5100	89.5330	-0.030%	24,222	+1.035%
2025-09-29	89.4600	89.5899	89.4600	89.5600	+0.022%	18,750	+1.005%
2025-09-26	89.6410	89.6410	89.4785	89.5400	-0.033%	18,207	+1.027%
2025-09-25	89.8500	89.8500	89.5010	89.5700	+0.028%	16,231	+0.994%
2025-09-24	89.5535	89.5899	89.5350	89.5450	-0.029%	17,552	+1.022%
2025-09-23	89.5200	89.5992	89.5200	89.5707	+0.034%	25,401	+0.993%
2025-09-22	89.5300	89.5684	89.4800	89.5400	+0.011%	28,821	+1.027%
2025-09-19	89.4200	89.5600	89.4200	89.5300	+0.011%	24,765	+1.039%
2025-09-18	89.5600	89.5600	89.4345	89.5200	-0.006%	39,555	+1.050%
2025-09-17	89.6200	89.6200	89.4950	89.5250	-0.009%	30,447	+1.044%
2025-09-16	89.5700	89.5796	89.5000	89.5333	-0.010%	17,978	+1.035%
2025-09-15	89.5600	89.5600	89.4600	89.5426	-0.019%	37,261	+1.025%
2025-09-12	89.5699	89.5700	89.4601	89.5599	+0.049%	76,600	+1.005%
2025-09-11	89.5500	89.5600	89.4501	89.5156	-0.061%	34,238	+1.055%
2025-09-10	89.5599	89.5799	89.5200	89.5700	0.000%	20,234	+0.994%
2025-09-09	89.5700	89.6000	89.4700	89.5700	-0.011%	20,908	+0.994%
2025-09-08	89.7700	89.7700	89.3318	89.5800	-0.033%	18,879	+0.982%
2025-09-05	89.5800	89.6100	89.3401	89.6100	+0.173%	124,920	+0.949%
2025-09-04	89.3400	89.4899	89.3400	89.4550	+0.174%	65,508	+1.123%
2025-09-03	89.3700	89.3809	89.2398	89.3000	-0.034%	18,451	+1.299%
2025-09-02	89.2500	89.3300	89.2500	89.3300	-0.190%	17,886	+1.265%
2025-08-29	89.3820	89.6103	89.2801	89.5000	+0.067%	16,209	+1.073%
2025-08-28	89.2978	89.4400	89.2701	89.4400	+0.045%	24,453	+1.140%
2025-08-27	89.4000	89.6844	89.2857	89.4000	+0.073%	22,089	+1.186%
2025-08-26	89.3170	89.3356	89.2269	89.3352	+0.000%	895,198	+1.259%
2025-08-25	89.3600	89.3600	89.2101	89.3350	+0.112%	22,716	+1.259%
2025-08-22	89.1900	89.2900	89.1000	89.2353	+0.056%	11,776	+1.372%
2025-08-21	89.1000	89.1900	89.1000	89.1850	+0.011%	11,484	+1.430%
2025-08-20	89.1101	89.1900	89.1101	89.1750	+0.084%	25,581	+1.441%
2025-08-19	89.2400	89.4729	89.1000	89.1000	-0.134%	22,933	+1.526%
2025-08-18	89.0085	89.5228	89.0085	89.2200	-0.022%	7,879	+1.390%
2025-08-15	89.2300	89.2400	89.1249	89.2400	+0.146%	11,062	+1.367%
2025-08-14	89.2400	89.2400	89.1001	89.1100	-0.017%	6,869	+1.515%
2025-08-13	89.2300	89.2300	89.0982	89.1250	-0.039%	6,280	+1.498%
2025-08-12	89.1200	89.2400	89.1200	89.1601	-0.017%	28,074	+1.458%
2025-08-11	89.2380	89.2380	89.1300	89.1750	-0.021%	15,594	+1.441%
2025-08-08	89.2600	89.2600	88.9684	89.1936	+0.103%	8,453	+1.420%
2025-08-07	89.0900	89.1988	89.0300	89.1021	+0.047%	13,263	+1.524%
2025-08-06	88.9800	89.1580	88.9600	89.0600	+0.152%	12,871	+1.572%
2025-08-05	89.0100	89.1119	88.9100	88.9250	-0.084%	12,047	+1.726%
2025-08-04	89.0600	89.1000	88.9700	89.0000	+0.084%	18,233	+1.640%
2025-08-01	88.7500	88.9899	88.7500	88.9250	+0.135%	34,480	+1.726%
2025-07-31	88.6800	88.8412	88.6800	88.8050	-0.006%	25,959	+1.864%
2025-07-30	88.8050	88.8400	88.7000	88.8107	-0.022%	79,349	+1.857%
2025-07-29	88.6720	88.8300	88.6720	88.8300	+0.006%	10,951	+1.835%
2025-07-28	88.7000	88.8300	88.7000	88.8250	+0.005%	9,755	+1.841%
2025-07-25	88.8302	88.8900	88.7740	88.8207	-0.005%	7,818	+1.846%
2025-07-24	88.8700	88.9900	88.8000	88.8250	-0.039%	12,210	+1.841%
2025-07-23	88.8250	88.9150	88.8000	88.8600	+0.009%	10,648	+1.801%
2025-07-22	88.8700	88.8900	88.8300	88.8520	-0.019%	8,916	+1.810%
2025-07-21	88.7700	88.8700	88.7700	88.8690	-0.024%	12,368	+1.790%
2025-07-18	88.8200	88.9500	88.7900	88.8900	+0.101%	10,402	+1.766%
2025-07-17	88.7556	88.9100	88.7556	88.8000	-0.090%	16,179	+1.869%
2025-07-16	88.8500	88.9300	88.7609	88.8800	+0.158%	19,149	+1.778%
2025-07-15	88.8700	89.0475	88.7400	88.7400	-0.135%	14,903	+1.938%
2025-07-14	88.8300	88.9100	88.8100	88.8600	+0.067%	18,820	+1.801%
2025-07-11	88.8599	88.8599	88.7400	88.8003	-0.022%	19,434	+1.869%
2025-07-10	88.7900	88.8200	88.7100	88.8200	-0.023%	14,789	+1.846%
2025-07-09	88.7500	88.8500	88.7200	88.8400	+0.079%	26,827	+1.824%
2025-07-08	88.8700	88.8700	88.7700	88.7700	-0.045%	14,561	+1.904%
2025-07-07	88.9000	88.9000	88.7500	88.8100	-0.023%	27,993	+1.858%
2025-07-03	88.8000	88.8400	88.8000	88.8300	-0.023%	11,515	+1.835%
2025-07-02	88.8207	88.8600	88.7900	88.8500	+0.011%	11,245	+1.812%
2025-07-01	88.7900	89.1231	88.7900	88.8400	0.000%	27,004	+1.824%
2025-06-30	88.8700	88.8700	88.8000	88.8400	-0.045%	10,083	+1.824%
2025-06-27	88.8900	88.9200	88.8131	88.8800	-0.011%	17,788	+1.778%
2025-06-26	88.8700	88.8900	88.7800	88.8900	+0.034%	10,632	+1.766%
2025-06-25	88.9300	88.9400	88.8450	88.8600	-0.056%	9,924	+1.801%
2025-06-24	88.8700	88.9400	88.8215	88.9100	-0.067%	28,671	+1.743%
2025-06-23	88.9700	89.1600	88.8601	88.9700	-0.022%	65,966	+1.675%
2025-06-20	88.9400	88.9900	88.9050	88.9900	+0.056%	41,108	+1.652%
2025-06-18	89.0400	89.0400	88.8900	88.9400	-0.067%	6,524	+1.709%
2025-06-17	88.8282	89.0000	88.8282	89.0000	+0.158%	14,348	+1.640%
2025-06-16	88.9600	88.9600	88.8500	88.8600	-0.180%	11,952	+1.801%
2025-06-13	88.9200	89.0200	88.8100	89.0200	+0.191%	12,841	+1.618%
2025-06-12	88.8700	88.8700	88.6901	88.8500	+0.101%	13,117	+1.812%
2025-06-11	88.7400	88.8700	88.6900	88.7600	+0.068%	15,974	+1.915%
2025-06-10	88.6500	88.7900	88.6500	88.7000	-0.101%	11,734	+1.984%
2025-06-09	88.7250	88.7900	88.7200	88.7900	-0.045%	8,340	+1.881%
2025-06-06	88.7800	88.8642	88.7500	88.8300	-0.034%	22,447	+1.835%
2025-06-05	88.8300	88.9000	88.7550	88.8600	+0.034%	178,943	+1.801%
2025-06-04	88.7700	88.8300	88.7400	88.8300	-0.011%	7,764	+1.835%
2025-06-03	88.8199	88.8400	88.7400	88.8400	+0.034%	34,134	+1.824%
2025-06-02	89.0200	89.0200	88.7700	88.8100	+0.056%	21,012	+1.858%
2025-05-30	88.5800	88.8354	88.4600	88.7600	+0.147%	18,023	+1.915%
2025-05-29	88.6500	88.6500	88.5500	88.6300	+0.034%	49,861	+2.065%
2025-05-28	88.7000	88.7000	88.5800	88.6000	-0.101%	14,823	+2.099%
2025-05-27	88.6100	88.6900	88.4400	88.6900	+0.192%	13,859	+1.996%
2025-05-23	88.4750	88.8600	88.4400	88.5200	+0.011%	18,307	+2.192%
2025-05-22	88.5600	88.5600	88.4600	88.5100	-0.023%	24,464	+2.203%
2025-05-21	88.4648	88.5300	88.4104	88.5300	+0.057%	34,102	+2.180%
2025-05-20	88.3900	88.4800	88.3476	88.4800	+0.079%	137,223	+2.238%
2025-05-19	88.3600	88.4900	88.2872	88.4100	-0.011%	39,436	+2.319%
2025-05-16	88.4102	88.4400	88.3200	88.4200	+0.227%	18,361	+2.307%
2025-05-15	88.3000	88.4700	88.2000	88.2200	-0.157%	61,450	+2.539%
2025-05-14	88.3000	88.3999	88.3000	88.3591	+0.101%	7,722	+2.378%
2025-05-13	88.2601	88.3699	88.2591	88.2700	-0.034%	14,533	+2.481%
2025-05-12	88.2700	88.3896	88.2001	88.3000	+0.113%	10,827	+2.446%
2025-05-09	88.5900	88.5900	88.2000	88.2000	-0.373%	24,065	+2.562%
2025-05-08	88.5750	88.5750	88.4400	88.5300	-0.079%	27,591	+2.180%
2025-05-07	88.7700	90.4900	88.5000	88.6000	0.000%	25,667	+2.099%
2025-05-06	88.5100	88.6500	88.5100	88.6000	+0.102%	27,690	+2.099%
2025-05-05	88.8682	88.8682	88.4100	88.5100	-0.017%	42,464	+2.203%
2025-05-02	88.4500	88.6399	88.2700	88.5250	-0.056%	31,957	+2.186%
2025-05-01	88.6200	88.6700	88.4701	88.5750	-0.051%	23,564	+2.128%
2025-04-30	88.8500	88.8612	88.5340	88.6200	+0.056%	26,144	+2.076%
2025-04-29	88.7500	88.7500	88.5200	88.5700	-0.011%	43,444	+2.134%
2025-04-28	88.7000	88.7650	88.5800	88.5800	-0.169%	21,490	+2.122%
2025-04-25	88.9100	88.9100	88.6400	88.7300	+0.068%	23,426	+1.950%
2025-04-24	88.7800	88.8500	88.5455	88.6700	-0.135%	18,227	+2.019%
2025-04-23	88.8600	88.9600	88.6601	88.7900	-0.370%	26,240	+1.881%
2025-04-22	89.1475	89.3199	88.9708	89.1200	-0.324%	25,726	+1.504%
2025-04-21	89.1400	89.6500	89.1400	89.4100	+0.090%	53,598	+1.174%
2025-04-17	89.3000	89.3799	89.1668	89.3300	-0.201%	16,647	+1.265%
2025-04-16	89.1600	89.6800	89.1401	89.5100	+0.370%	18,379	+1.061%
2025-04-15	89.2400	89.2600	88.9700	89.1800	+0.056%	24,852	+1.435%
2025-04-14	89.4300	89.7900	88.8500	89.1300	-0.724%	96,632	+1.492%
2025-04-11	90.3400	90.7799	89.7800	89.7800	-0.576%	24,702	+0.757%
2025-04-10	89.3600	91.6600	89.0520	90.3000	+1.758%	40,579	+0.177%
2025-04-09	91.3000	91.4900	88.7400	88.7400	-3.006%	70,147	+1.938%
2025-04-08	89.6200	92.1100	89.2000	91.4900	+1.105%	56,774	-1.126%
2025-04-07	90.7100	91.9500	89.2000	90.4900	+0.066%	120,888	-0.033%
2025-04-04	89.2200	90.4300	89.1700	90.4300	+1.973%	57,314	+0.033%
2025-04-03	88.4600	88.6800	88.3201	88.6800	+0.841%	190,484	+2.007%
2025-04-02	88.0000	88.0319	87.8860	87.9400	-0.114%	8,920	+2.866%
2025-04-01	87.8950	88.0500	87.8950	88.0400	+0.100%	13,536	+2.749%
2025-03-31	88.2200	88.2200	87.9400	87.9520	-0.191%	8,236	+2.852%
2025-03-28	88.1500	88.3300	87.8876	88.1200	-0.045%	39,939	+2.655%
2025-03-27	88.1300	88.1600	87.9700	88.1600	+0.216%	4,921	+2.609%
2025-03-26	88.0200	88.1237	87.9700	87.9700	-0.051%	39,562	+2.831%
2025-03-25	87.9388	88.0499	87.9388	88.0148	+0.119%	5,096	+2.778%
2025-03-24	87.8700	88.0600	87.8700	87.9100	-0.091%	23,761	+2.901%
2025-03-21	87.9000	87.9900	87.8700	87.9900	+0.097%	11,948	+2.807%
2025-03-20	87.9399	88.0100	87.8986	87.9045	-0.143%	35,370	+2.907%
2025-03-19	87.9200	88.0700	87.8500	88.0300	+0.137%	11,357	+2.760%
2025-03-18	87.8500	87.9200	87.8000	87.9100	-0.018%	24,231	+2.901%
2025-03-17	87.8900	87.9500	87.8467	87.9257	-0.016%	5,524	+2.882%
2025-03-14	87.8722	87.9400	87.8301	87.9400	+0.159%	10,838	+2.866%
2025-03-13	87.7400	87.9000	87.7299	87.8000	-0.010%	13,206	+3.030%
2025-03-12	87.9100	87.9235	87.7663	87.8089	-0.183%	54,984	+3.019%
2025-03-11	88.0700	88.0700	87.8700	87.9700	-0.074%	105,438	+2.831%
2025-03-10	87.9633	88.0900	87.9200	88.0349	+0.183%	25,081	+2.755%
2025-03-07	87.9200	87.9772	87.8601	87.8739	-0.040%	8,238	+2.943%
2025-03-06	87.8400	87.9357	87.8400	87.9091	+0.090%	11,046	+2.902%
2025-03-05	87.8800	87.9100	87.7901	87.8300	-0.096%	15,026	+2.994%
2025-03-04	87.9400	88.0100	87.8378	87.9147	+0.017%	29,884	+2.895%
2025-03-03	87.7444	87.9000	87.7444	87.9000	+0.136%	24,939	+2.912%
2025-02-28	87.8050	87.8500	87.7617	87.7807	+0.002%	19,036	+3.052%
2025-02-27	87.7900	87.7900	87.7400	87.7786	-0.007%	7,306	+3.055%
2025-02-26	87.8335	87.8400	87.7601	87.7848	-0.006%	12,599	+3.047%
2025-02-25	87.8899	87.9500	87.7801	87.7900	-0.046%	29,543	+3.041%
2025-02-24	87.9900	87.9900	87.8200	87.8300	-0.080%	12,410	+2.994%
2025-02-21	87.7000	87.9144	87.7000	87.9000	+0.091%	35,793	+2.912%
2025-02-20	87.8200	87.8400	87.8100	87.8200	+0.011%	30,383	+3.006%
2025-02-19	87.8400	87.8400	87.7700	87.8100	0.000%	5,533	+3.018%
2025-02-18	87.8300	87.8300	87.7701	87.8100	-0.011%	26,293	+3.018%
2025-02-14	87.7500	87.8200	87.7500	87.8200	+0.046%	15,247	+3.006%
2025-02-13	87.8300	87.8300	87.7453	87.7800	-0.068%	9,076	+3.053%
2025-02-12	87.7400	87.8400	87.7400	87.8400	+0.023%	14,826	+2.983%
2025-02-11	87.8200	87.8200	87.7200	87.8200	+0.011%	18,316	+3.006%
2025-02-10	87.9650	87.9650	87.7599	87.8100	-0.057%	30,543	+3.018%

.dark-mode .ZxCl9J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZxCl9J{ color: #333333; background-color: white; border: 2px solid #333333; }CAOSAlpha Architect Tail Risk ETFstock BATS ETF

CAOS
Alpha Architect Tail Risk ETF
stock BATS ETF