Dark

AAEQ
Alpha Architect US Equity 2 ETF
stock NASDAQ ETF

At Close

0.00USD0.000%(0.00)983

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	55.1600	55.1600	55.1213	55.1213	-0.731%	2,492	0.000%
2026-09-22	55.5100	55.5300	55.4900	55.5272	+0.007%	1,567	-0.731%
2026-09-21	55.2000	55.5400	55.2000	55.5232	+1.618%	8,024	-0.724%
2026-09-18	54.4400	54.6392	54.4400	54.6392	+0.132%	498	+0.882%
2026-09-17	54.5100	54.5672	54.5100	54.5672	+1.294%	1,023	+1.015%
2026-09-16	54.3300	54.3301	53.8600	53.8700	-0.520%	25,399	+2.323%
2026-09-15	54.1516	54.1516	54.1516	54.1516	-0.419%	34	+1.791%
2026-09-14	54.3792	54.3792	54.3792	54.3792	-0.587%	49	+1.365%
2026-09-11	54.7500	54.7500	54.7004	54.7004	+0.878%	435	+0.769%
2026-09-10	54.1700	54.2900	54.1700	54.2244	-0.570%	1,302	+1.654%
2026-09-09	54.5500	54.6050	54.5100	54.5355	-0.377%	2,437	+1.074%
2026-09-08	54.7421	54.7421	54.7421	54.7421	-0.453%	13	+0.693%
2026-09-04	54.9913	54.9913	54.9913	54.9913	-0.275%	515	+0.236%
2026-09-03	55.2000	55.2000	55.1427	55.1427	+1.033%	1,393	-0.039%
2026-09-02	54.5791	54.5791	54.5791	54.5791	+0.492%	101	+0.993%
2026-09-01	54.3300	54.3300	54.2800	54.3119	-0.788%	472	+1.490%
2026-08-31	54.7433	54.7433	54.7433	54.7433	-0.263%	12	+0.690%
2026-08-28	55.0610	55.0610	54.8600	54.8877	-0.266%	616	+0.426%
2026-08-27	55.0340	55.0340	55.0340	55.0340	+0.629%	65	+0.159%
2026-08-26	54.6600	54.7100	54.5800	54.6900	+0.096%	2,728	+0.789%
2026-08-25	54.6000	54.6375	54.6000	54.6375	+0.381%	301	+0.885%
2026-08-24	54.5400	54.5517	54.4300	54.4300	-0.350%	1,355	+1.270%
2026-08-21	54.6214	54.6214	54.6214	54.6214	+0.430%	13	+0.915%
2026-08-20	54.3878	54.3878	54.3878	54.3878	-0.836%	13	+1.349%
2026-08-19	54.8462	54.8462	54.8462	54.8462	+0.201%	15	+0.502%
2026-08-18	54.7362	54.7362	54.7362	54.7362	-0.664%	15	+0.704%
2026-08-17	55.1600	55.1600	55.1022	55.1022	-0.440%	1,377	+0.035%
2026-08-14	55.5000	55.5000	55.3455	55.3455	-0.202%	117	-0.405%
2026-08-13	55.2000	55.4575	55.2000	55.4575	+0.644%	1,316	-0.606%
2026-08-12	55.1800	55.1800	55.0900	55.1029	+0.300%	1,760	+0.033%
2026-08-11	54.9380	54.9380	54.9380	54.9380	-0.397%	14	+0.334%
2026-08-10	55.2800	55.2900	55.1569	55.1569	-0.109%	7,105	-0.065%
2026-08-07	54.9500	55.2173	54.9500	55.2173	+0.629%	113	-0.174%
2026-08-06	54.8720	54.8720	54.8720	54.8720	-0.258%	13	+0.454%
2026-08-05	55.0141	55.0141	55.0141	55.0141	-0.115%	155	+0.195%
2026-08-04	54.9600	55.0772	54.9600	55.0772	+1.853%	1,554	+0.080%
2026-08-03	53.9900	54.0753	53.9900	54.0753	+1.371%	1,888	+1.934%
2026-07-31	52.8200	53.3438	52.8200	53.3438	+0.805%	317	+3.332%
2026-07-30	52.9200	52.9200	52.9178	52.9178	+1.760%	112	+4.164%
2026-07-29	52.5500	52.5500	52.0027	52.0027	-1.556%	212	+5.997%
2026-07-28	52.8245	52.8245	52.8245	52.8245	+0.320%	12	+4.348%
2026-07-27	52.5600	52.6560	52.5600	52.6560	+0.093%	255	+4.682%
2026-07-24	52.6069	52.6069	52.6069	52.6069	+0.024%	22	+4.780%
2026-07-23	52.5944	52.5944	52.5944	52.5944	-1.336%	21	+4.805%
2026-07-22	53.3066	53.3066	53.3066	53.3066	-0.092%	155	+3.404%
2026-07-21	53.3558	53.3558	53.3558	53.3558	+0.862%	18	+3.309%
2026-07-20	53.1500	53.1500	52.9000	52.9000	-0.250%	318	+4.199%
2026-07-17	53.0325	53.0325	53.0325	53.0325	-0.923%	73	+3.939%
2026-07-16	53.5265	53.5265	53.5265	53.5265	-0.602%	12	+2.979%
2026-07-15	53.6200	53.8505	53.6200	53.8505	+0.390%	332	+2.360%
2026-07-14	53.6413	53.6413	53.6413	53.6413	+0.445%	30	+2.759%
2026-07-13	53.4200	53.4201	53.4000	53.4035	-0.775%	1,430	+3.217%
2026-07-10	53.8000	53.8204	53.8000	53.8204	+0.505%	433	+2.417%
2026-07-09	53.1700	53.5500	53.1700	53.5500	+0.732%	114	+2.934%
2026-07-08	53.1611	53.1611	53.1611	53.1611	-0.181%	24	+3.687%
2026-07-07	53.2400	53.2577	53.2400	53.2577	-0.458%	157	+3.499%
2026-07-06	53.5026	53.5026	53.5026	53.5026	+0.849%	17	+3.025%
2026-07-02	53.0522	53.0522	53.0522	53.0522	-0.076%	14	+3.900%
2026-07-01	53.0923	53.0923	53.0923	53.0923	-0.178%	7	+3.822%
2026-06-30	52.9100	53.1869	52.9100	53.1869	+0.902%	5,181	+3.637%
2026-06-29	52.5900	52.7114	52.5900	52.7114	+1.166%	1,468	+4.572%
2026-06-26	51.8200	52.1041	51.8200	52.1041	+0.138%	152	+5.791%
2026-06-25	51.8700	52.0322	51.8700	52.0322	-0.136%	128	+5.937%
2026-06-24	52.3300	52.3300	52.1033	52.1033	-0.326%	118	+5.792%
2026-06-23	52.0600	52.4100	52.0600	52.2736	-1.353%	239	+5.448%
2026-06-22	53.0600	53.0600	52.9700	52.9904	-0.552%	1,163	+4.021%
2026-06-18	53.0850	53.2847	53.0850	53.2847	+1.144%	399	+3.447%
2026-06-17	52.6818	52.6818	52.6818	52.6818	-1.285%	7	+4.631%
2026-06-16	53.3677	53.3677	53.3677	53.3677	-0.353%	7	+3.286%
2026-06-15	53.5500	53.7301	53.5500	53.5567	+1.582%	769	+2.921%
2026-06-12	52.8200	52.8200	52.7228	52.7228	+0.386%	269	+4.549%
2026-06-11	52.5203	52.5203	52.5203	52.5203	+1.427%	101	+4.952%
2026-06-10	51.7816	51.7816	51.7816	51.7816	-1.346%	158	+6.450%
2026-06-09	52.3300	52.4881	52.3300	52.4881	-0.422%	493	+5.017%
2026-06-08	53.0300	53.0300	52.7104	52.7104	+0.101%	3,117	+4.574%
2026-06-05	53.5000	53.5000	52.6574	52.6574	-2.467%	8,387	+4.679%
2026-06-04	53.9892	53.9892	53.9892	53.9892	+0.491%	7	+2.097%
2026-06-03	53.7253	53.7253	53.7253	53.7253	-0.750%	74	+2.598%
2026-06-02	54.1311	54.1311	54.1311	54.1311	+0.011%	7	+1.829%
2026-06-01	54.1900	54.1900	54.1251	54.1251	+0.262%	185	+1.841%
2026-05-29	53.9835	53.9835	53.9835	53.9835	+0.258%	231	+2.108%
2026-05-28	53.7000	53.8446	53.7000	53.8446	+0.628%	1,712	+2.371%
2026-05-27	53.5088	53.5088	53.5088	53.5088	+0.026%	7	+3.014%
2026-05-26	53.4947	53.4947	53.4947	53.4947	+0.496%	10	+3.041%
2026-05-22	53.3200	53.3200	53.2306	53.2306	+0.345%	134	+3.552%
2026-05-21	53.0474	53.0474	53.0474	53.0474	+0.153%	105	+3.910%
2026-05-20	52.9666	52.9666	52.9666	52.9666	+1.037%	32	+4.068%
2026-05-19	52.6100	52.6100	52.4228	52.4228	-0.651%	815	+5.148%
2026-05-18	52.8800	52.8800	52.6000	52.7662	-0.060%	1,035	+4.463%
2026-05-15	52.7978	52.7978	52.7978	52.7978	-1.095%	16	+4.401%
2026-05-14	53.3822	53.3822	53.3822	53.3822	+0.733%	61	+3.258%
2026-05-13	52.9939	52.9939	52.9939	52.9939	+0.606%	10	+4.014%
2026-05-12	52.6747	52.6747	52.6747	52.6747	-0.037%	7	+4.645%
2026-05-11	52.7900	52.7968	52.6943	52.6943	+0.088%	407	+4.606%
2026-05-08	52.5900	52.6478	52.5900	52.6478	+0.798%	1,492	+4.698%
2026-05-07	52.5300	52.5300	52.0350	52.2309	-0.370%	1,455	+5.534%
2026-05-06	52.4250	52.4250	52.4250	52.4250	+1.443%	5	+5.143%
2026-05-05	51.6450	51.6791	51.6450	51.6791	+0.795%	142	+6.661%
2026-05-04	51.2400	51.2716	51.2400	51.2716	-0.553%	306	+7.508%
2026-05-01	51.7400	51.7400	51.5566	51.5566	+0.281%	207	+6.914%
2026-04-30	51.4120	51.4120	51.4120	51.4120	+1.168%	7	+7.215%
2026-04-29	50.8182	50.8182	50.8182	50.8182	-0.150%	7	+8.468%
2026-04-28	50.7800	50.8944	50.7800	50.8944	-0.412%	111	+8.305%
2026-04-27	51.0701	51.1050	51.0701	51.1050	+0.156%	125	+7.859%
2026-04-24	51.0253	51.0253	51.0253	51.0253	+0.810%	7	+8.027%
2026-04-23	50.7400	50.7400	50.4800	50.6151	-0.403%	1,802	+8.903%
2026-04-22	50.8197	50.8197	50.8197	50.8197	+1.023%	69	+8.464%
2026-04-21	50.3053	50.3053	50.3053	50.3053	-0.634%	13	+9.574%
2026-04-20	50.6100	50.6264	50.6100	50.6264	-0.284%	10,087	+8.879%
2026-04-17	50.6600	50.8100	50.6600	50.7706	+1.194%	1,931	+8.569%
2026-04-16	49.9600	50.1716	49.9600	50.1716	+0.185%	1,259	+9.866%
2026-04-15	50.0000	50.0788	50.0000	50.0788	+0.917%	313	+10.069%
2026-04-14	49.5300	49.6237	49.5300	49.6237	+1.195%	1,276	+11.079%
2026-04-13	48.5900	49.0376	48.5900	49.0376	+1.088%	484	+12.406%
2026-04-10	48.5400	48.5400	48.4800	48.5100	-0.226%	8,170	+13.629%
2026-04-09	48.3400	48.6200	48.3400	48.6200	+0.620%	120	+13.372%
2026-04-08	48.3300	48.3300	48.0500	48.3206	+2.499%	2,524	+14.074%
2026-04-07	46.7100	47.1427	46.7100	47.1427	+0.019%	2,056	+16.924%
2026-04-06	47.1336	47.1336	47.1336	47.1336	+0.445%	310	+16.947%
2026-04-02	46.9246	46.9246	46.9246	46.9246	+0.130%	4,215	+17.468%
2026-04-01	46.9100	46.9200	46.8639	46.8639	+0.745%	211	+17.620%
2026-03-31	45.8500	46.5174	45.8500	46.5174	+2.892%	1,402	+18.496%
2026-03-30	45.6500	45.6500	45.0100	45.2101	-0.379%	19,034	+21.923%
2026-03-27	45.3820	45.3820	45.3820	45.3820	-1.642%	86	+21.461%
2026-03-26	46.1397	46.1397	46.1397	46.1397	-1.658%	182	+19.466%
2026-03-25	46.9500	46.9500	46.9178	46.9178	+0.567%	1,111	+17.485%
2026-03-24	46.8500	46.8500	46.6534	46.6534	-0.520%	97,157	+18.151%
2026-03-23	46.8975	46.8975	46.8975	46.8975	+1.150%	7	+17.536%
2026-03-20	46.3644	46.3644	46.3644	46.3644	-1.428%	26	+18.887%
2026-03-19	47.0363	47.0363	47.0363	47.0363	-0.316%	9	+17.189%
2026-03-18	47.1853	47.1853	47.1853	47.1853	-1.399%	7	+16.819%
2026-03-17	47.9000	47.9001	47.8548	47.8548	+0.166%	3,217	+15.184%
2026-03-16	47.7756	47.7756	47.7756	47.7756	+1.030%	7	+15.375%
2026-03-13	47.2900	47.2900	47.2883	47.2883	-0.722%	1,021	+16.564%
2026-03-12	47.6322	47.6322	47.6322	47.6322	-1.406%	28	+15.723%
2026-03-11	48.2300	48.3116	48.2300	48.3116	-0.035%	6,467	+14.095%
2026-03-10	48.3286	48.3286	48.3286	48.3286	-0.280%	7	+14.055%
2026-03-09	47.7800	48.4645	47.7800	48.4645	+0.808%	384	+13.735%
2026-03-06	48.0760	48.0760	48.0760	48.0760	-1.184%	7	+14.655%
2026-03-05	48.6522	48.6522	48.6522	48.6522	-0.454%	16	+13.297%
2026-03-04	48.8742	48.8742	48.8742	48.8742	+0.795%	13	+12.782%
2026-03-03	48.4889	48.4889	48.4889	48.4889	-0.818%	7	+13.678%
2026-03-02	48.8888	48.8888	48.8888	48.8888	+0.095%	8	+12.748%
2026-02-27	48.8426	48.8426	48.8426	48.8426	-0.362%	7	+12.855%
2026-02-26	49.0200	49.0200	49.0200	49.0200	-0.650%	9	+12.447%
2026-02-25	49.3408	49.3408	49.3408	49.3408	+0.948%	102	+11.715%
2026-02-24	48.8900	48.8900	48.8775	48.8775	+0.810%	108	+12.774%
2026-02-23	48.4849	48.4849	48.4849	48.4849	-1.112%	9	+13.688%
2026-02-20	48.9900	49.0300	48.9900	49.0300	+0.771%	2,143	+12.424%
2026-02-19	48.6400	48.6550	48.6400	48.6550	-0.382%	809	+13.290%
2026-02-18	48.6200	48.8418	48.6200	48.8418	+0.599%	4,029	+12.857%
2026-02-17	48.3500	48.6600	48.3500	48.5508	+0.083%	2,275	+13.533%
2026-02-13	48.2100	48.6100	47.9300	48.5105	+0.142%	9,355	+13.628%
2026-02-12	48.4416	48.4416	48.4416	48.4416	-1.654%	40	+13.789%
2026-02-11	49.2562	49.2562	49.2562	49.2562	-0.030%	38	+11.907%
2026-02-10	49.3900	49.3900	49.2712	49.2712	-0.362%	70,238	+11.873%
2026-02-09	49.4502	49.4502	49.4502	49.4502	+0.635%	9	+11.468%
2026-02-06	49.0000	49.1384	49.0000	49.1384	+2.178%	114	+12.176%
2026-02-05	48.1500	48.1500	48.0911	48.0911	-1.334%	666	+14.619%
2026-02-04	48.5500	48.8900	48.5500	48.7413	-0.795%	852	+13.090%
2026-02-03	48.8920	49.1320	48.8800	49.1320	-0.980%	13,109	+12.190%
2026-02-02	49.5300	49.6184	49.5300	49.6184	+0.556%	361	+11.090%
2026-01-30	49.3441	49.3441	49.3441	49.3441	-0.706%	9	+11.708%
2026-01-29	49.6950	49.6950	49.6950	49.6950	-0.360%	10	+10.919%
2026-01-28	49.8743	49.8743	49.8743	49.8743	+0.139%	9	+10.520%
2026-01-27	49.8050	49.8050	49.8050	49.8050	+0.584%	9	+10.674%
2026-01-26	49.5159	49.5159	49.5159	49.5159	+0.413%	10	+11.320%
2026-01-23	49.3120	49.3120	49.3120	49.3120	+0.134%	10	+11.781%
2026-01-22	49.2460	49.2460	49.2460	49.2460	+0.644%	120	+11.931%
2026-01-21	48.9900	48.9900	48.9310	48.9310	+0.891%	2,111	+12.651%
2026-01-20	48.7800	48.7800	48.4990	48.4990	-2.275%	115	+13.655%
2026-01-16	49.6279	49.6279	49.6279	49.6279	-0.229%	12	+11.069%
2026-01-15	49.9705	49.9705	49.7419	49.7419	+0.032%	129	+10.815%
2026-01-14	49.5100	49.7259	49.5100	49.7259	-0.830%	251	+10.850%
2026-01-13	50.1000	50.1423	50.1000	50.1423	+0.063%	1,903	+9.930%
2026-01-12	50.1200	50.1200	50.1106	50.1106	+0.354%	1,904	+9.999%
2026-01-09	49.8800	49.9800	49.8800	49.9336	+0.675%	4,339	+10.389%
2026-01-08	49.5990	49.5990	49.5990	49.5990	-0.225%	23	+11.134%
2026-01-07	49.7500	49.9250	49.7000	49.7109	-0.329%	26,349	+10.884%
2026-01-06	49.8750	49.8750	49.8750	49.8750	+0.314%	9	+10.519%
2026-01-05	49.7600	49.7700	49.7191	49.7191	+0.872%	8,359	+10.865%
2026-01-02	49.2892	49.2892	49.2892	49.2892	-0.078%	32	+11.832%
2025-12-31	49.3278	49.3278	49.3278	49.3278	-0.752%	152	+11.745%
2025-12-30	49.7600	49.7800	49.7014	49.7014	-0.349%	5,064	+10.905%
2025-12-29	49.8756	49.8756	49.8756	49.8756	-0.501%	48	+10.518%
2025-12-26	50.1267	50.1267	50.1267	50.1267	-0.123%	6	+9.964%
2025-12-24	50.0800	50.1886	50.0800	50.1886	+0.300%	1,483	+9.828%
2025-12-23	50.0200	50.0385	50.0200	50.0385	+0.339%	285	+10.158%
2025-12-22	49.8900	49.8901	49.8696	49.8696	+0.618%	4,355	+10.531%
2025-12-19	49.5635	49.5635	49.5635	49.5635	+1.160%	0	+11.213%
2025-12-18	48.9950	48.9950	48.9950	48.9950	+1.065%	0	+12.504%
2025-12-17	48.4785	48.4785	48.4785	48.4785	-1.630%	0	+13.703%
2025-12-16	49.2816	49.2816	49.2816	49.2816	-0.001%	0	+11.850%
2025-12-15	49.2822	49.2822	49.2822	49.2822	-0.529%	1	+11.848%
2025-12-12	49.5444	49.5444	49.5444	49.5444	-1.756%	31	+11.256%
2025-12-11	50.4298	50.4298	50.4298	50.4298	+0.104%	2	+9.303%
2025-12-10	49.9300	50.3772	49.9300	50.3772	0.000%	703	+9.417%

.dark-mode .tdPkbX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tdPkbX{ color: #333333; background-color: white; border: 2px solid #333333; }AAEQAlpha Architect US Equity 2 ETFstock NASDAQ ETF

AAEQ
Alpha Architect US Equity 2 ETF
stock NASDAQ ETF