Dark

AAUB
Alpha Architect US Equity 4 ETF
stock NASDAQ ETF

At Close

Sep 21, 2026 3:59:50 PM EDT

51.95USD+0.493%(+0.26)2,847

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
2026-09-24	51.3200	51.5000	51.3200	51.4950	-0.136%	2,847	0.000%
2026-09-23	51.6700	51.7300	51.5650	51.5650	-0.916%	3,752	-0.136%
2026-09-22	52.0419	52.0419	52.0419	52.0419	+0.090%	132	-1.051%
2026-09-21	51.7350	51.9950	51.6950	51.9950	+1.623%	8,315	-0.962%
2026-09-18	50.9400	51.1648	50.9400	51.1648	+0.282%	809	+0.645%
2026-09-17	50.8100	51.0210	50.8100	51.0210	+1.278%	1,119	+0.929%
2026-09-16	50.3772	50.3772	50.3772	50.3772	-0.226%	18	+2.219%
2026-09-15	50.5100	50.5100	50.4912	50.4912	-0.594%	656	+1.988%
2026-09-14	50.6900	50.7931	50.6900	50.7931	-0.568%	124	+1.382%
2026-09-11	51.0831	51.0831	51.0831	51.0831	+0.834%	775	+0.806%
2026-09-10	50.6600	50.6605	50.6600	50.6605	-0.665%	378	+1.647%
2026-09-09	50.9994	50.9994	50.9994	50.9994	-0.362%	64	+0.972%
2026-09-08	51.1847	51.1847	51.1847	51.1847	+0.006%	114	+0.606%
2026-09-04	51.1814	51.1814	51.1814	51.1814	+0.563%	412	+0.613%
2026-09-03	50.9000	50.9000	50.8950	50.8950	+0.633%	302	+1.179%
2026-09-02	50.5600	50.5840	49.3500	50.5750	+0.371%	4,855	+1.819%
2026-09-01	50.4900	50.5000	50.3883	50.3883	-0.742%	433	+2.196%
2026-08-31	50.7600	50.7700	50.7600	50.7650	-0.433%	2,549	+1.438%
2026-08-28	50.9700	50.9856	50.9700	50.9856	-0.467%	891	+0.999%
2026-08-27	50.9600	51.2250	50.9600	51.2250	+0.799%	1,190	+0.527%
2026-08-26	50.7300	50.8191	50.7300	50.8191	+0.086%	494	+1.330%
2026-08-25	50.7752	50.7752	50.7752	50.7752	+0.446%	16	+1.418%
2026-08-24	50.5495	50.5495	50.5495	50.5495	-0.639%	27	+1.870%
2026-08-21	50.8050	50.8744	50.8050	50.8744	+0.395%	631	+1.220%
2026-08-20	50.8100	50.8900	50.6400	50.6740	-0.737%	8,717	+1.620%
2026-08-19	51.0900	51.1000	51.0500	51.0502	-0.103%	2,668	+0.871%
2026-08-18	51.0700	51.1250	51.0700	51.1029	-1.260%	1,596	+0.767%
2026-08-17	51.7800	51.7801	51.7550	51.7550	-0.037%	980	-0.502%
2026-08-14	51.6800	51.7743	51.6800	51.7743	-0.278%	552	-0.539%
2026-08-13	51.9050	51.9184	51.4100	51.9184	+0.412%	48,912	-0.816%
2026-08-12	51.6500	51.7052	51.5150	51.7052	+0.937%	250	-0.407%
2026-08-11	51.2250	51.2250	51.2250	51.2250	-0.319%	83	+0.527%
2026-08-10	51.4500	51.4700	51.3890	51.3890	-0.194%	1,159	+0.206%
2026-08-07	51.3300	51.4889	51.3300	51.4889	+0.883%	1,405	+0.012%
2026-08-06	51.0382	51.0382	51.0382	51.0382	-0.424%	14	+0.895%
2026-08-05	51.7150	51.7150	51.2555	51.2555	-0.299%	6,264	+0.467%
2026-08-04	50.8500	51.4092	50.8500	51.4092	+2.170%	620	+0.167%
2026-08-03	49.7000	50.3500	49.7000	50.3175	+1.414%	29,646	+2.340%
2026-07-31	49.1400	49.6160	49.0600	49.6160	+0.523%	27,280	+3.787%
2026-07-30	48.8800	49.3581	48.8800	49.3581	+2.583%	8,341	+4.329%
2026-07-29	48.5950	48.7300	48.1153	48.1153	-1.985%	25,832	+7.024%
2026-07-28	48.7200	49.0899	48.7200	49.0899	-0.134%	110	+4.899%
2026-07-27	49.3300	49.3400	48.4500	49.1556	-0.192%	8,760	+4.759%
2026-07-24	49.2501	49.2501	49.2501	49.2501	-0.476%	8	+4.558%
2026-07-23	49.4800	49.4858	49.4000	49.4858	0.000%	205	+4.060%

.dark-mode .tz1mR0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tz1mR0{ color: #333333; background-color: white; border: 2px solid #333333; }AAUBAlpha Architect US Equity 4 ETFstock NASDAQ ETF

AAUB
Alpha Architect US Equity 4 ETF
stock NASDAQ ETF