Dark

AAEQ
Alpha Architect US Equity 2 ETF
stock NASDAQ ETF

At Close

0.00USD0.000%(0.00)249

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
2026-07-27	52.5600	52.6560	52.5600	52.6560	+0.093%	255	0.000%
2026-07-24	52.6069	52.6069	52.6069	52.6069	+0.024%	22	+0.093%
2026-07-23	52.5944	52.5944	52.5944	52.5944	-1.336%	21	+0.117%
2026-07-22	53.3066	53.3066	53.3066	53.3066	-0.092%	155	-1.220%
2026-07-21	53.3558	53.3558	53.3558	53.3558	+0.862%	18	-1.312%
2026-07-20	53.1500	53.1500	52.9000	52.9000	-0.250%	318	-0.461%
2026-07-17	53.0325	53.0325	53.0325	53.0325	-0.923%	73	-0.710%
2026-07-16	53.5265	53.5265	53.5265	53.5265	-0.602%	12	-1.626%
2026-07-15	53.6200	53.8505	53.6200	53.8505	+0.390%	332	-2.218%
2026-07-14	53.6413	53.6413	53.6413	53.6413	+0.445%	30	-1.837%
2026-07-13	53.4200	53.4201	53.4000	53.4035	-0.775%	1,430	-1.400%
2026-07-10	53.8000	53.8204	53.8000	53.8204	+0.505%	433	-2.163%
2026-07-09	53.1700	53.5500	53.1700	53.5500	+0.732%	114	-1.669%
2026-07-08	53.1611	53.1611	53.1611	53.1611	-0.181%	24	-0.950%
2026-07-07	53.2400	53.2577	53.2400	53.2577	-0.458%	157	-1.130%
2026-07-06	53.5026	53.5026	53.5026	53.5026	+0.849%	17	-1.582%
2026-07-02	53.0522	53.0522	53.0522	53.0522	-0.076%	14	-0.747%
2026-07-01	53.0923	53.0923	53.0923	53.0923	-0.178%	7	-0.822%
2026-06-30	52.9100	53.1869	52.9100	53.1869	+0.902%	5,181	-0.998%
2026-06-29	52.5900	52.7114	52.5900	52.7114	+1.166%	1,468	-0.105%
2026-06-26	51.8200	52.1041	51.8200	52.1041	+0.138%	152	+1.059%
2026-06-25	51.8700	52.0322	51.8700	52.0322	-0.136%	128	+1.199%
2026-06-24	52.3300	52.3300	52.1033	52.1033	-0.326%	118	+1.061%
2026-06-23	52.0600	52.4100	52.0600	52.2736	-1.353%	239	+0.732%
2026-06-22	53.0600	53.0600	52.9700	52.9904	-0.552%	1,163	-0.631%
2026-06-18	53.0850	53.2847	53.0850	53.2847	+1.144%	399	-1.180%
2026-06-17	52.6818	52.6818	52.6818	52.6818	-1.285%	7	-0.049%
2026-06-16	53.3677	53.3677	53.3677	53.3677	-0.353%	7	-1.334%
2026-06-15	53.5500	53.7301	53.5500	53.5567	+1.582%	769	-1.682%
2026-06-12	52.8200	52.8200	52.7228	52.7228	+0.386%	269	-0.127%
2026-06-11	52.5203	52.5203	52.5203	52.5203	+1.427%	101	+0.258%
2026-06-10	51.7816	51.7816	51.7816	51.7816	-1.346%	158	+1.689%
2026-06-09	52.3300	52.4881	52.3300	52.4881	-0.422%	493	+0.320%
2026-06-08	53.0300	53.0300	52.7104	52.7104	+0.101%	3,117	-0.103%
2026-06-05	53.5000	53.5000	52.6574	52.6574	-2.467%	8,387	-0.003%
2026-06-04	53.9892	53.9892	53.9892	53.9892	+0.491%	7	-2.469%
2026-06-03	53.7253	53.7253	53.7253	53.7253	-0.750%	74	-1.990%
2026-06-02	54.1311	54.1311	54.1311	54.1311	+0.011%	7	-2.725%
2026-06-01	54.1900	54.1900	54.1251	54.1251	+0.262%	185	-2.714%
2026-05-29	53.9835	53.9835	53.9835	53.9835	+0.258%	231	-2.459%
2026-05-28	53.7000	53.8446	53.7000	53.8446	+0.628%	1,712	-2.207%
2026-05-27	53.5088	53.5088	53.5088	53.5088	+0.026%	7	-1.594%
2026-05-26	53.4947	53.4947	53.4947	53.4947	+0.496%	10	-1.568%
2026-05-22	53.3200	53.3200	53.2306	53.2306	+0.345%	134	-1.079%
2026-05-21	53.0474	53.0474	53.0474	53.0474	+0.153%	105	-0.738%
2026-05-20	52.9666	52.9666	52.9666	52.9666	+1.037%	32	-0.586%
2026-05-19	52.6100	52.6100	52.4228	52.4228	-0.651%	815	+0.445%
2026-05-18	52.8800	52.8800	52.6000	52.7662	-0.060%	1,035	-0.209%
2026-05-15	52.7978	52.7978	52.7978	52.7978	-1.095%	16	-0.269%
2026-05-14	53.3822	53.3822	53.3822	53.3822	+0.733%	61	-1.360%
2026-05-13	52.9939	52.9939	52.9939	52.9939	+0.606%	10	-0.638%
2026-05-12	52.6747	52.6747	52.6747	52.6747	-0.037%	7	-0.036%
2026-05-11	52.7900	52.7968	52.6943	52.6943	+0.088%	407	-0.073%
2026-05-08	52.5900	52.6478	52.5900	52.6478	+0.798%	1,492	+0.016%
2026-05-07	52.5300	52.5300	52.0350	52.2309	-0.370%	1,455	+0.814%
2026-05-06	52.4250	52.4250	52.4250	52.4250	+1.443%	5	+0.441%
2026-05-05	51.6450	51.6791	51.6450	51.6791	+0.795%	142	+1.890%
2026-05-04	51.2400	51.2716	51.2400	51.2716	-0.553%	306	+2.700%
2026-05-01	51.7400	51.7400	51.5566	51.5566	+0.281%	207	+2.132%
2026-04-30	51.4120	51.4120	51.4120	51.4120	+1.168%	7	+2.420%
2026-04-29	50.8182	50.8182	50.8182	50.8182	-0.150%	7	+3.616%
2026-04-28	50.7800	50.8944	50.7800	50.8944	-0.412%	111	+3.461%
2026-04-27	51.0701	51.1050	51.0701	51.1050	+0.156%	125	+3.035%
2026-04-24	51.0253	51.0253	51.0253	51.0253	+0.810%	7	+3.196%
2026-04-23	50.7400	50.7400	50.4800	50.6151	-0.403%	1,802	+4.032%
2026-04-22	50.8197	50.8197	50.8197	50.8197	+1.023%	69	+3.613%
2026-04-21	50.3053	50.3053	50.3053	50.3053	-0.634%	13	+4.673%
2026-04-20	50.6100	50.6264	50.6100	50.6264	-0.284%	10,087	+4.009%
2026-04-17	50.6600	50.8100	50.6600	50.7706	+1.194%	1,931	+3.714%
2026-04-16	49.9600	50.1716	49.9600	50.1716	+0.185%	1,259	+4.952%
2026-04-15	50.0000	50.0788	50.0000	50.0788	+0.917%	313	+5.146%
2026-04-14	49.5300	49.6237	49.5300	49.6237	+1.195%	1,276	+6.111%
2026-04-13	48.5900	49.0376	48.5900	49.0376	+1.088%	484	+7.379%
2026-04-10	48.5400	48.5400	48.4800	48.5100	-0.226%	8,170	+8.547%
2026-04-09	48.3400	48.6200	48.3400	48.6200	+0.620%	120	+8.301%
2026-04-08	48.3300	48.3300	48.0500	48.3206	+2.499%	2,524	+8.972%
2026-04-07	46.7100	47.1427	46.7100	47.1427	+0.019%	2,056	+11.695%
2026-04-06	47.1336	47.1336	47.1336	47.1336	+0.445%	310	+11.716%
2026-04-02	46.9246	46.9246	46.9246	46.9246	+0.130%	4,215	+12.214%
2026-04-01	46.9100	46.9200	46.8639	46.8639	+0.745%	211	+12.359%
2026-03-31	45.8500	46.5174	45.8500	46.5174	+2.892%	1,402	+13.196%
2026-03-30	45.6500	45.6500	45.0100	45.2101	-0.379%	19,034	+16.470%
2026-03-27	45.3820	45.3820	45.3820	45.3820	-1.642%	86	+16.028%
2026-03-26	46.1397	46.1397	46.1397	46.1397	-1.658%	182	+14.123%
2026-03-25	46.9500	46.9500	46.9178	46.9178	+0.567%	1,111	+12.230%
2026-03-24	46.8500	46.8500	46.6534	46.6534	-0.520%	97,157	+12.866%
2026-03-23	46.8975	46.8975	46.8975	46.8975	+1.150%	7	+12.279%
2026-03-20	46.3644	46.3644	46.3644	46.3644	-1.428%	26	+13.570%
2026-03-19	47.0363	47.0363	47.0363	47.0363	-0.316%	9	+11.948%
2026-03-18	47.1853	47.1853	47.1853	47.1853	-1.399%	7	+11.594%
2026-03-17	47.9000	47.9001	47.8548	47.8548	+0.166%	3,217	+10.033%
2026-03-16	47.7756	47.7756	47.7756	47.7756	+1.030%	7	+10.215%
2026-03-13	47.2900	47.2900	47.2883	47.2883	-0.722%	1,021	+11.351%
2026-03-12	47.6322	47.6322	47.6322	47.6322	-1.406%	28	+10.547%
2026-03-11	48.2300	48.3116	48.2300	48.3116	-0.035%	6,467	+8.992%
2026-03-10	48.3286	48.3286	48.3286	48.3286	-0.280%	7	+8.954%
2026-03-09	47.7800	48.4645	47.7800	48.4645	+0.808%	384	+8.649%
2026-03-06	48.0760	48.0760	48.0760	48.0760	-1.184%	7	+9.527%
2026-03-05	48.6522	48.6522	48.6522	48.6522	-0.454%	16	+8.229%
2026-03-04	48.8742	48.8742	48.8742	48.8742	+0.795%	13	+7.738%
2026-03-03	48.4889	48.4889	48.4889	48.4889	-0.818%	7	+8.594%
2026-03-02	48.8888	48.8888	48.8888	48.8888	+0.095%	8	+7.706%
2026-02-27	48.8426	48.8426	48.8426	48.8426	-0.362%	7	+7.808%
2026-02-26	49.0200	49.0200	49.0200	49.0200	-0.650%	9	+7.417%
2026-02-25	49.3408	49.3408	49.3408	49.3408	+0.948%	102	+6.719%
2026-02-24	48.8900	48.8900	48.8775	48.8775	+0.810%	108	+7.731%
2026-02-23	48.4849	48.4849	48.4849	48.4849	-1.112%	9	+8.603%
2026-02-20	48.9900	49.0300	48.9900	49.0300	+0.771%	2,143	+7.395%
2026-02-19	48.6400	48.6550	48.6400	48.6550	-0.382%	809	+8.223%
2026-02-18	48.6200	48.8418	48.6200	48.8418	+0.599%	4,029	+7.809%
2026-02-17	48.3500	48.6600	48.3500	48.5508	+0.083%	2,275	+8.455%
2026-02-13	48.2100	48.6100	47.9300	48.5105	+0.142%	9,355	+8.546%
2026-02-12	48.4416	48.4416	48.4416	48.4416	-1.654%	40	+8.700%
2026-02-11	49.2562	49.2562	49.2562	49.2562	-0.030%	38	+6.902%
2026-02-10	49.3900	49.3900	49.2712	49.2712	-0.362%	70,238	+6.870%
2026-02-09	49.4502	49.4502	49.4502	49.4502	+0.635%	9	+6.483%
2026-02-06	49.0000	49.1384	49.0000	49.1384	+2.178%	114	+7.159%
2026-02-05	48.1500	48.1500	48.0911	48.0911	-1.334%	666	+9.492%
2026-02-04	48.5500	48.8900	48.5500	48.7413	-0.795%	852	+8.032%
2026-02-03	48.8920	49.1320	48.8800	49.1320	-0.980%	13,109	+7.173%
2026-02-02	49.5300	49.6184	49.5300	49.6184	+0.556%	361	+6.122%
2026-01-30	49.3441	49.3441	49.3441	49.3441	-0.706%	9	+6.712%
2026-01-29	49.6950	49.6950	49.6950	49.6950	-0.360%	10	+5.958%
2026-01-28	49.8743	49.8743	49.8743	49.8743	+0.139%	9	+5.577%
2026-01-27	49.8050	49.8050	49.8050	49.8050	+0.584%	9	+5.724%
2026-01-26	49.5159	49.5159	49.5159	49.5159	+0.413%	10	+6.342%
2026-01-23	49.3120	49.3120	49.3120	49.3120	+0.134%	10	+6.781%
2026-01-22	49.2460	49.2460	49.2460	49.2460	+0.644%	120	+6.924%
2026-01-21	48.9900	48.9900	48.9310	48.9310	+0.891%	2,111	+7.613%
2026-01-20	48.7800	48.7800	48.4990	48.4990	-2.275%	115	+8.571%
2026-01-16	49.6279	49.6279	49.6279	49.6279	-0.229%	12	+6.102%
2026-01-15	49.9705	49.9705	49.7419	49.7419	+0.032%	129	+5.858%
2026-01-14	49.5100	49.7259	49.5100	49.7259	-0.830%	251	+5.893%
2026-01-13	50.1000	50.1423	50.1000	50.1423	+0.063%	1,903	+5.013%
2026-01-12	50.1200	50.1200	50.1106	50.1106	+0.354%	1,904	+5.080%
2026-01-09	49.8800	49.9800	49.8800	49.9336	+0.675%	4,339	+5.452%
2026-01-08	49.5990	49.5990	49.5990	49.5990	-0.225%	23	+6.163%
2026-01-07	49.7500	49.9250	49.7000	49.7109	-0.329%	26,349	+5.924%
2026-01-06	49.8750	49.8750	49.8750	49.8750	+0.314%	9	+5.576%
2026-01-05	49.7600	49.7700	49.7191	49.7191	+0.872%	8,359	+5.907%
2026-01-02	49.2892	49.2892	49.2892	49.2892	-0.078%	32	+6.831%
2025-12-31	49.3278	49.3278	49.3278	49.3278	-0.752%	152	+6.747%
2025-12-30	49.7600	49.7800	49.7014	49.7014	-0.349%	5,064	+5.945%
2025-12-29	49.8756	49.8756	49.8756	49.8756	-0.501%	48	+5.575%
2025-12-26	50.1267	50.1267	50.1267	50.1267	-0.123%	6	+5.046%
2025-12-24	50.0800	50.1886	50.0800	50.1886	+0.300%	1,483	+4.916%
2025-12-23	50.0200	50.0385	50.0200	50.0385	+0.339%	285	+5.231%
2025-12-22	49.8900	49.8901	49.8696	49.8696	+0.618%	4,355	+5.587%
2025-12-19	49.5635	49.5635	49.5635	49.5635	+1.160%	0	+6.239%
2025-12-18	48.9950	48.9950	48.9950	48.9950	+1.065%	0	+7.472%
2025-12-17	48.4785	48.4785	48.4785	48.4785	-1.630%	0	+8.617%
2025-12-16	49.2816	49.2816	49.2816	49.2816	-0.001%	0	+6.847%
2025-12-15	49.2822	49.2822	49.2822	49.2822	-0.529%	1	+6.846%
2025-12-12	49.5444	49.5444	49.5444	49.5444	-1.756%	31	+6.280%
2025-12-11	50.4298	50.4298	50.4298	50.4298	+0.104%	2	+4.414%
2025-12-10	49.9300	50.3772	49.9300	50.3772	0.000%	703	+4.523%

.dark-mode .Bj2N3V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bj2N3V{ 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