Dark

AAUS
Alpha Architect US Equity ETF
stock NASDAQ ETF

At Close

Sep 24, 2026 3:56:02 PM EDT

61.97USD+0.129%(+0.08)586

61.92Bid 62.10Ask 0.18Spread

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	61.9700	61.9700	61.9700	61.9700	+0.123%	586	0.000%
2026-09-23	61.9800	61.9800	61.8900	61.8939	-0.787%	1,831	+0.123%
2026-09-22	62.4200	62.4200	62.3847	62.3847	+0.003%	3,220	-0.665%
2026-09-21	62.4100	62.4100	62.3826	62.3826	+1.601%	180	-0.661%
2026-09-18	61.1700	61.3995	61.1700	61.3995	+0.145%	1,661	+0.929%
2026-09-17	61.3104	61.3104	61.3104	61.3104	+1.306%	21	+1.076%
2026-09-16	60.5400	60.5700	60.5100	60.5200	-0.411%	30,621	+2.396%
2026-09-15	60.7700	60.7700	60.7700	60.7700	-0.496%	127	+1.975%
2026-09-14	61.0727	61.0727	61.0727	61.0727	-0.615%	69	+1.469%
2026-09-11	61.5500	61.5500	61.4508	61.4508	+0.881%	1,091	+0.845%
2026-09-10	60.9144	60.9144	60.9144	60.9144	-0.575%	17	+1.733%
2026-09-09	61.3300	61.3400	61.2666	61.2666	-0.373%	859	+1.148%
2026-09-08	61.6300	61.6300	61.4959	61.4959	-0.479%	602	+0.771%
2026-09-04	61.7916	61.7916	61.7916	61.7916	-0.267%	22	+0.289%
2026-09-03	61.9569	61.9569	61.9569	61.9569	+1.033%	21	+0.021%
2026-09-02	61.3200	61.3232	61.3200	61.3232	+0.488%	184	+1.055%
2026-09-01	61.0251	61.0251	61.0251	61.0251	-0.788%	20	+1.548%
2026-08-31	61.5097	61.5097	61.5097	61.5097	-0.267%	77	+0.748%
2026-08-28	61.9401	61.9401	61.5900	61.6746	-0.266%	354	+0.479%
2026-08-27	61.8394	61.8394	61.8394	61.8394	+0.650%	176	+0.211%
2026-08-26	61.4399	61.4800	61.4000	61.4400	+0.130%	3,118	+0.863%
2026-08-25	61.3700	61.3700	61.3600	61.3600	+0.268%	227	+0.994%
2026-08-24	61.1961	61.1961	61.1961	61.1961	-0.297%	105	+1.265%
2026-08-21	61.3784	61.3784	61.3784	61.3784	+0.436%	23	+0.964%
2026-08-20	61.1122	61.1122	61.1122	61.1122	-0.790%	14	+1.404%
2026-08-19	61.6300	61.6300	61.5990	61.5990	+0.205%	195	+0.602%
2026-08-18	61.5000	61.5000	61.4728	61.4728	-0.666%	246	+0.809%
2026-08-17	62.1000	62.1001	61.8850	61.8850	-0.473%	1,596	+0.137%
2026-08-14	62.4600	62.4600	62.1793	62.1793	-0.171%	282	-0.337%
2026-08-13	62.3100	62.3500	62.2856	62.2856	+0.647%	950	-0.507%
2026-08-12	61.9200	61.9550	61.8853	61.8853	+0.273%	3,154	+0.137%
2026-08-11	61.7500	61.7500	61.7167	61.7167	-0.382%	383	+0.410%
2026-08-10	62.0900	62.0900	61.9400	61.9535	-0.107%	1,069	+0.027%
2026-08-07	62.0200	62.0200	61.8801	62.0200	+0.632%	617	-0.081%
2026-08-06	61.8000	61.8000	61.6100	61.6304	-0.264%	3,771	+0.551%
2026-08-05	62.2300	62.2800	61.7935	61.7935	-0.115%	5,111	+0.286%
2026-08-04	61.3700	61.8647	61.3550	61.8647	+1.850%	782	+0.170%
2026-08-03	60.1500	60.7800	60.1500	60.7409	+1.334%	4,285	+2.024%
2026-07-31	59.7550	59.9415	59.7550	59.9415	+0.963%	2,865	+3.384%
2026-07-30	59.1400	59.4800	59.1400	59.3700	+1.572%	25,887	+4.379%
2026-07-29	58.9100	59.0600	58.4200	58.4509	-1.482%	6,237	+6.021%
2026-07-28	59.0600	59.4700	59.0400	59.3300	+0.252%	1,919	+4.450%
2026-07-27	59.0600	59.2000	59.0600	59.1811	+0.093%	3,922	+4.712%
2026-07-24	59.1500	59.2100	59.0201	59.1263	+0.384%	3,350	+4.810%
2026-07-23	59.3400	59.3700	58.8800	58.9000	-1.456%	255,570	+5.212%
2026-07-22	60.0300	60.0500	59.7700	59.7700	-0.184%	38,483	+3.681%
2026-07-21	59.9200	59.9700	59.8800	59.8800	+0.770%	72,211	+3.490%
2026-07-20	59.4223	59.4223	59.4223	59.4223	-0.264%	21	+4.287%
2026-07-17	59.7700	59.7700	59.5793	59.5793	-0.908%	219	+4.013%
2026-07-16	60.4800	60.4800	60.1160	60.1254	-0.600%	1,976	+3.068%
2026-07-15	60.4886	60.4886	60.4886	60.4886	+0.354%	155	+2.449%
2026-07-14	60.2900	60.3500	60.1500	60.2750	+0.387%	2,617	+2.812%
2026-07-13	60.3300	60.3300	60.0400	60.0428	-0.558%	1,642	+3.210%
2026-07-10	60.1900	60.5100	60.1900	60.3800	+0.227%	68,760	+2.633%
2026-07-09	60.2430	60.2430	60.2430	60.2430	+0.698%	103	+2.867%
2026-07-08	59.8254	59.8254	59.8254	59.8254	-0.231%	137	+3.585%
2026-07-07	59.9638	59.9638	59.9638	59.9638	-0.425%	83	+3.346%
2026-07-06	60.2200	60.2200	60.2200	60.2200	+0.859%	1,081	+2.906%
2026-07-02	59.4200	59.7070	59.4200	59.7070	+0.014%	574	+3.790%
2026-07-01	59.7700	59.7700	59.6986	59.6986	-0.076%	2,652	+3.805%
2026-06-30	59.4500	59.7438	59.4500	59.7438	+0.880%	8,733	+3.726%
2026-06-29	59.0200	59.2226	59.0200	59.2226	+1.125%	8,350	+4.639%
2026-06-26	58.5640	58.5640	58.5640	58.5640	+0.220%	132	+5.816%
2026-06-25	58.3400	58.4353	58.3400	58.4353	-0.205%	643	+6.049%
2026-06-24	58.5551	58.5551	58.5551	58.5551	-0.308%	47	+5.832%
2026-06-23	58.7361	58.7361	58.7361	58.7361	-1.256%	75	+5.506%
2026-06-22	59.5200	59.5500	59.4833	59.4833	-0.522%	1,209	+4.181%
2026-06-18	59.5200	59.7955	59.5200	59.7955	+1.130%	412	+3.637%
2026-06-17	59.7400	59.8700	59.1274	59.1274	-1.311%	552	+4.808%
2026-06-16	60.1300	60.1700	59.9000	59.9130	-0.365%	5,275	+3.433%
2026-06-15	60.0600	60.1322	60.0600	60.1322	+1.641%	196	+3.056%
2026-06-12	59.0000	59.1800	59.0000	59.1613	+0.375%	1,346	+4.748%
2026-06-11	58.9404	58.9404	58.9404	58.9404	+1.472%	97	+5.140%
2026-06-10	58.0855	58.0855	58.0855	58.0855	-1.401%	184	+6.688%
2026-06-09	59.5500	59.5500	58.9111	58.9111	-0.415%	2,573	+5.192%
2026-06-08	59.3500	59.4200	59.1567	59.1567	+0.116%	3,306	+4.756%
2026-06-05	59.5800	59.5800	59.0879	59.0879	-2.516%	685	+4.878%
2026-06-04	60.6600	60.6600	60.6129	60.6129	+0.466%	2,076	+2.239%
2026-06-03	60.4600	60.4600	60.3316	60.3316	-0.737%	303	+2.716%
2026-06-02	60.6900	60.7798	60.6900	60.7798	+0.027%	565	+1.958%
2026-06-01	60.8700	60.8700	60.7631	60.7631	+0.249%	338	+1.986%
2026-05-29	60.6100	60.6119	60.6100	60.6119	+0.289%	879	+2.241%
2026-05-28	60.4375	60.4375	60.4375	60.4375	+0.644%	11	+2.536%
2026-05-27	60.0506	60.0506	60.0506	60.0506	+0.035%	11	+3.196%
2026-05-26	59.9300	60.0293	59.9300	60.0293	+0.460%	1,369	+3.233%
2026-05-22	59.7000	59.7542	59.7000	59.7542	+0.374%	133	+3.708%
2026-05-21	59.5315	59.5315	59.5315	59.5315	+0.183%	13	+4.096%
2026-05-20	59.3800	59.4226	59.3800	59.4226	+0.955%	837	+4.287%
2026-05-19	58.8602	58.8602	58.8602	58.8602	-0.644%	78	+5.283%
2026-05-18	59.2416	59.2416	59.2416	59.2416	-0.033%	12	+4.606%
2026-05-15	59.2612	59.2612	59.2612	59.2612	-0.901%	25	+4.571%
2026-05-14	59.8700	59.8900	59.8000	59.8000	+0.577%	23,103	+3.629%
2026-05-13	59.4572	59.4572	59.4572	59.4572	+0.633%	14	+4.226%
2026-05-12	59.0834	59.0834	59.0834	59.0834	+0.004%	15	+4.886%
2026-05-11	59.1500	59.1500	59.0812	59.0812	+0.139%	266	+4.890%
2026-05-08	58.9600	58.9993	58.9600	58.9993	+0.782%	315	+5.035%
2026-05-07	58.4600	58.5416	58.4400	58.5416	-0.391%	321	+5.856%
2026-05-06	58.7715	58.7715	58.7715	58.7715	+1.469%	5	+5.442%
2026-05-05	57.9208	57.9208	57.9208	57.9208	+0.736%	31	+6.991%
2026-05-04	57.4975	57.4975	57.4975	57.4975	-0.488%	6	+7.779%
2026-05-01	57.9200	57.9200	57.7793	57.7793	+0.264%	116	+7.253%
2026-04-30	57.5600	57.6269	57.5600	57.6269	+1.142%	166	+7.537%
2026-04-29	56.9761	56.9761	56.9761	56.9761	-0.118%	76	+8.765%
2026-04-28	57.1600	57.1600	57.0433	57.0433	-0.372%	498	+8.637%
2026-04-27	57.2563	57.2563	57.2563	57.2563	+0.133%	9	+8.233%
2026-04-24	56.8800	57.1800	56.8800	57.1800	+0.732%	108	+8.377%
2026-04-23	56.8600	56.9800	56.7643	56.7643	-0.339%	1,109	+9.171%
2026-04-22	56.8500	56.9575	56.8500	56.9575	+1.050%	1,537	+8.800%
2026-04-21	56.9300	56.9300	56.3659	56.3659	-0.643%	116	+9.942%
2026-04-20	56.8700	56.8700	56.6700	56.7309	-0.324%	953	+9.235%
2026-04-17	56.4400	56.9155	56.4400	56.9155	+1.165%	590	+8.881%
2026-04-16	56.0800	56.2600	56.0800	56.2600	+0.295%	2,350	+10.149%
2026-04-15	56.0200	56.0946	56.0200	56.0946	+0.859%	1,026	+10.474%
2026-04-14	55.6171	55.6171	55.6171	55.6171	+1.150%	6	+11.423%
2026-04-13	54.5200	54.9850	54.5200	54.9850	+0.742%	1,907	+12.703%
2026-04-10	54.4800	54.5800	54.4600	54.5800	-0.003%	34,154	+13.540%
2026-04-09	54.5818	54.5818	54.5818	54.5818	+0.575%	156	+13.536%
2026-04-08	54.2400	54.2700	54.2400	54.2700	+2.396%	2,466	+14.188%
2026-04-07	52.8300	53.0000	52.8300	53.0000	-0.034%	2,167	+16.925%
2026-04-06	52.9700	53.0182	52.9600	53.0182	+0.429%	1,996	+16.884%
2026-04-02	52.7917	52.7917	52.7917	52.7917	+0.059%	9	+17.386%
2026-04-01	52.7000	52.7607	52.7000	52.7607	+0.721%	1,067	+17.455%
2026-03-31	51.6500	52.3832	51.6500	52.3832	+2.859%	2,003	+18.301%
2026-03-30	50.9270	50.9270	50.9270	50.9270	-0.338%	24	+21.684%
2026-03-27	51.0998	51.0998	51.0998	51.0998	-1.710%	11	+21.272%
2026-03-26	52.4900	52.5100	51.9888	51.9888	-1.541%	13,740	+19.199%
2026-03-25	52.8025	52.8025	52.8025	52.8025	+0.461%	26	+17.362%
2026-03-24	52.5900	52.5900	52.5600	52.5600	-0.593%	448	+17.903%
2026-03-23	52.8738	52.8738	52.8738	52.8738	+1.125%	49	+17.204%
2026-03-20	52.5500	52.5500	52.2856	52.2856	-1.383%	452	+18.522%
2026-03-19	52.8300	53.0186	52.8300	53.0186	-0.284%	1,045	+16.884%
2026-03-18	53.1694	53.1694	53.1694	53.1694	-1.385%	4	+16.552%
2026-03-17	53.9163	53.9163	53.9163	53.9163	+0.168%	26	+14.937%
2026-03-16	53.8260	53.8260	53.8260	53.8260	+1.006%	10	+15.130%
2026-03-13	53.3800	53.3800	53.2899	53.2899	-0.707%	522	+16.288%
2026-03-12	53.6692	53.6692	53.6692	53.6692	-1.461%	117	+15.467%
2026-03-11	54.2550	54.4650	54.2550	54.4650	+0.064%	1,679	+13.779%
2026-03-10	54.4300	54.4300	54.4300	54.4300	-0.311%	173	+13.853%
2026-03-09	53.9300	54.5997	53.9300	54.5997	+0.725%	325	+13.499%
2026-03-06	54.2065	54.2065	54.2065	54.2065	-1.134%	12	+14.322%
2026-03-05	54.8282	54.8282	54.8282	54.8282	-0.448%	12	+13.026%
2026-03-04	55.0750	55.0750	55.0750	55.0750	+0.870%	5	+12.519%
2026-03-03	54.4350	54.5999	54.4300	54.5999	-0.850%	1,094	+13.498%
2026-03-02	55.0000	55.0681	55.0000	55.0681	+0.132%	271	+12.533%
2026-02-27	54.9500	54.9956	54.9500	54.9956	-0.491%	168	+12.682%
2026-02-26	55.2672	55.2672	55.2672	55.2672	-0.581%	144	+12.128%
2026-02-25	55.5000	55.5899	55.5000	55.5899	+0.845%	660	+11.477%
2026-02-24	55.0900	55.1240	55.0900	55.1240	+0.927%	352	+12.419%
2026-02-23	54.6178	54.6178	54.6178	54.6178	-1.077%	140	+13.461%
2026-02-20	55.2123	55.2123	55.2123	55.2123	+0.702%	102	+12.239%
2026-02-19	54.8274	54.8274	54.8274	54.8274	-0.304%	6	+13.027%
2026-02-18	54.9944	54.9944	54.9944	54.9944	+0.558%	19	+12.684%
2026-02-17	54.6893	54.6893	54.6893	54.6893	+0.108%	191	+13.313%
2026-02-13	54.9200	54.9200	54.6301	54.6301	-0.136%	174	+13.436%
2026-02-12	55.5300	55.5300	54.6900	54.7044	-1.562%	238	+13.282%
2026-02-11	55.5722	55.5722	55.5722	55.5722	-0.011%	107	+11.513%
2026-02-10	55.7900	55.7900	55.5781	55.5781	-0.389%	1,006	+11.501%
2026-02-09	55.2700	55.7950	55.2700	55.7950	+0.424%	107	+11.067%
2026-02-06	55.2500	55.5597	55.2500	55.5597	+1.909%	611	+11.538%
2026-02-05	54.7500	54.7500	54.4100	54.5191	-1.249%	4,133	+13.667%
2026-02-04	55.4100	55.4100	54.9600	55.2086	-0.516%	1,545	+12.247%
2026-02-03	55.6700	55.6700	55.2300	55.4949	-0.858%	428	+11.668%
2026-02-02	55.9750	55.9750	55.9750	55.9750	+0.594%	5	+10.710%
2026-01-30	55.6000	55.6443	55.6000	55.6443	-0.378%	387	+11.368%
2026-01-29	55.7700	55.8557	55.7700	55.8557	-0.311%	253	+10.947%
2026-01-28	56.0500	56.0500	56.0300	56.0302	+0.009%	921	+10.601%
2026-01-27	56.0250	56.0250	56.0250	56.0250	+0.466%	88	+10.611%
2026-01-26	55.6200	55.7650	55.6200	55.7650	+0.579%	9,416	+11.127%
2026-01-23	55.3700	55.4438	55.3700	55.4438	+0.079%	208	+11.771%
2026-01-22	55.2000	55.4950	55.2000	55.4000	+0.641%	3,459	+11.859%
2026-01-21	54.7300	55.0469	54.7300	55.0469	+1.095%	111	+12.577%
2026-01-20	54.8700	54.9700	54.3750	54.4509	-2.158%	27,398	+13.809%
2026-01-16	55.5250	55.7475	55.5250	55.6516	+0.026%	1,550	+11.353%
2026-01-15	55.7200	55.7300	55.6369	55.6369	+0.136%	208	+11.383%
2026-01-14	55.3200	55.5614	55.3200	55.5614	-0.610%	5,016	+11.534%
2026-01-13	55.7740	55.9026	55.7740	55.9026	-0.254%	146	+10.854%
2026-01-12	56.0450	56.0450	56.0450	56.0450	+0.144%	140	+10.572%
2026-01-09	55.7400	55.9700	55.7200	55.9642	+0.622%	17,483	+10.732%
2026-01-08	55.5400	55.6184	55.4900	55.6184	-0.034%	8,012	+11.420%
2026-01-07	55.7300	55.7300	55.6371	55.6371	-0.176%	269	+11.383%
2026-01-06	55.5400	55.7350	55.5400	55.7350	+0.501%	163	+11.187%
2026-01-05	55.4573	55.4573	55.4573	55.4573	+0.634%	60	+11.744%
2026-01-02	55.1078	55.1078	55.1078	55.1078	+0.004%	12	+12.452%
2025-12-31	55.3000	55.3000	55.1055	55.1055	-0.692%	436	+12.457%
2025-12-30	55.5100	55.5201	55.4897	55.4897	-0.086%	699	+11.678%
2025-12-29	55.4600	55.5376	55.4550	55.5376	-0.364%	1,538	+11.582%
2025-12-26	55.6600	55.7407	55.6600	55.7407	-0.022%	2,139	+11.175%
2025-12-24	55.7532	55.7532	55.7532	55.7532	+0.393%	138	+11.151%
2025-12-23	55.3300	55.5350	55.3299	55.5350	+0.091%	2,382	+11.587%
2025-12-22	55.3600	55.4845	55.3150	55.4845	+0.657%	1,108	+11.689%
2025-12-19	55.0700	55.1224	55.0700	55.1224	+0.834%	1,820	+12.423%
2025-12-18	54.6666	54.6666	54.6666	54.6666	+0.828%	99	+13.360%
2025-12-17	54.2176	54.2176	54.2176	54.2176	-1.249%	68	+14.299%
2025-12-16	54.6700	54.9200	54.6700	54.9032	-0.203%	518	+12.871%
2025-12-15	55.0100	55.0150	55.0000	55.0150	-0.119%	1,118	+12.642%
2025-12-12	54.9900	55.0807	54.9900	55.0807	-1.035%	186	+12.508%
2025-12-11	55.5975	55.7500	55.5975	55.6565	+0.188%	1,138	+11.344%
2025-12-10	55.5519	55.5519	55.5519	55.5519	+0.551%	14	+11.553%
2025-12-09	55.2476	55.2476	55.2476	55.2476	-0.003%	115	+12.168%
2025-12-08	55.3100	55.3100	55.2300	55.2495	-0.437%	14,478	+12.164%
2025-12-05	55.4922	55.4922	55.4922	55.4922	+0.225%	13	+11.673%
2025-12-04	55.3500	55.3676	55.3500	55.3676	-0.029%	517	+11.925%
2025-12-03	55.3836	55.3836	55.3836	55.3836	+0.221%	7	+11.892%
2025-12-02	55.2615	55.2615	55.2615	55.2615	+0.336%	443	+12.140%
2025-12-01	55.2000	55.2000	55.0764	55.0764	-0.512%	114	+12.516%
2025-11-28	55.3597	55.3597	55.3597	55.3597	+0.428%	118	+11.941%
2025-11-26	54.9000	55.1900	54.9000	55.1238	+0.706%	1,062	+12.420%
2025-11-25	54.0400	54.7373	54.0400	54.7373	+0.937%	3,202	+13.213%
2025-11-24	54.1300	54.2293	54.1090	54.2293	+1.706%	416	+14.274%
2025-11-21	53.3199	53.3199	53.3199	53.3199	+0.804%	14	+16.223%
2025-11-20	52.8944	52.8944	52.8944	52.8944	-1.591%	207	+17.158%
2025-11-19	53.6300	53.7496	53.6300	53.7496	+0.339%	293	+15.294%
2025-11-18	53.7464	53.7464	53.5680	53.5680	-0.659%	419	+15.685%
2025-11-17	53.7401	53.9234	53.7400	53.9234	-0.812%	1,910	+14.922%
2025-11-14	53.7100	54.3650	53.7100	54.3650	-0.073%	619	+13.989%
2025-11-13	54.4049	54.4049	54.4049	54.4049	-1.635%	8	+13.905%
2025-11-12	55.3092	55.3092	55.3092	55.3092	+0.032%	15	+12.043%
2025-11-11	55.2916	55.2916	55.2916	55.2916	+0.177%	11	+12.079%
2025-11-10	55.1938	55.1938	55.1938	55.1938	+1.776%	109	+12.277%
2025-11-07	53.6100	54.2307	53.6100	54.2307	-0.037%	259	+14.271%
2025-11-06	54.2510	54.2510	54.2510	54.2510	-1.115%	58	+14.228%
2025-11-05	54.8628	54.8628	54.8628	54.8628	+0.332%	12	+12.954%
2025-11-04	54.6300	54.6810	54.6300	54.6810	-1.143%	109	+13.330%
2025-11-03	55.3133	55.3133	55.3133	55.3133	+0.076%	17	+12.035%
2025-10-31	55.2715	55.2715	55.2715	55.2715	+0.270%	59	+12.119%
2025-10-30	55.4500	55.5000	55.1229	55.1229	-1.038%	3,646	+12.422%
2025-10-29	55.7500	55.7500	55.5000	55.7011	-0.021%	1,024	+11.255%
2025-10-28	55.5800	55.7126	55.5200	55.7126	+0.374%	1,430	+11.232%
2025-10-27	55.5052	55.5052	55.5052	55.5052	+1.297%	26	+11.647%
2025-10-24	54.6500	54.7947	54.6500	54.7947	+0.753%	507	+13.095%
2025-10-23	54.3850	54.3850	54.3850	54.3850	+0.654%	88	+13.947%
2025-10-22	54.0318	54.0318	54.0318	54.0318	-0.644%	35	+14.692%
2025-10-21	54.3400	54.3822	54.3400	54.3822	-0.020%	463	+13.953%
2025-10-20	54.3933	54.3933	54.3933	54.3933	+1.022%	59	+13.929%
2025-10-17	53.8429	53.8429	53.8429	53.8429	+0.591%	6	+15.094%
2025-10-16	53.8700	53.8700	53.5265	53.5265	-0.696%	13,156	+15.774%
2025-10-15	53.9400	53.9400	53.9019	53.9019	+0.386%	216	+14.968%
2025-10-14	53.6946	53.6946	53.6946	53.6946	-0.157%	7	+15.412%
2025-10-13	53.7790	53.7790	53.7790	53.7790	+1.550%	39	+15.231%
2025-10-10	52.9583	52.9583	52.9583	52.9583	-2.527%	159	+17.017%
2025-10-09	54.3000	54.3313	54.3000	54.3313	-0.383%	1,505	+14.059%
2025-10-08	54.5400	54.5400	54.5400	54.5400	+0.553%	20	+13.623%
2025-10-07	54.2402	54.2402	54.2402	54.2402	-0.421%	18	+14.251%
2025-10-06	54.4696	54.4696	54.4696	54.4696	+0.510%	169	+13.770%
2025-10-03	54.3218	54.3218	54.1934	54.1934	-0.030%	487	+14.350%
2025-10-02	54.2097	54.2097	54.2097	54.2097	-0.019%	68	+14.315%
2025-10-01	54.2200	54.2200	54.2200	54.2200	+0.426%	37	+14.294%
2025-09-30	53.6500	53.9900	53.6500	53.9900	+0.447%	308	+14.781%
2025-09-29	53.8550	53.8550	53.7500	53.7500	+0.244%	137	+15.293%
2025-09-26	53.6194	53.6194	53.6194	53.6194	+0.569%	5	+15.574%
2025-09-25	53.3000	53.3900	53.2400	53.3158	-0.456%	2,731	+16.232%
2025-09-24	53.4900	53.5600	53.4900	53.5600	-0.370%	671	+15.702%
2025-09-23	54.1000	54.1000	53.7400	53.7588	-0.612%	309	+15.274%
2025-09-22	54.0900	54.0900	54.0900	54.0900	+0.479%	147	+14.568%
2025-09-19	53.8319	53.8319	53.8319	53.8319	+0.583%	46	+15.118%
2025-09-18	53.5197	53.5197	53.5197	53.5197	+0.610%	22	+15.789%
2025-09-17	53.1954	53.1954	53.1954	53.1954	-0.185%	22	+16.495%
2025-09-16	53.2938	53.2938	53.2938	53.2938	-0.076%	25	+16.280%
2025-09-15	53.3499	53.3499	53.3134	53.3341	+0.547%	411	+16.192%
2025-09-12	53.0441	53.0441	53.0441	53.0441	-0.048%	34	+16.827%
2025-09-11	53.0700	53.0700	53.0696	53.0696	+0.772%	242	+16.771%
2025-09-10	52.6058	52.6629	52.5700	52.6629	+0.297%	5,166	+17.673%
2025-09-09	52.3000	52.5069	52.3000	52.5069	+0.415%	2,432	+18.023%
2025-09-08	52.2900	52.2900	52.2900	52.2900	+0.340%	3	+18.512%
2025-09-05	52.1127	52.1127	52.1127	52.1127	-0.320%	65	+18.915%
2025-09-04	52.2800	52.2800	52.2800	52.2800	+0.887%	9	+18.535%
2025-09-03	51.8204	51.8204	51.8204	51.8204	+0.433%	15	+19.586%
2025-09-02	51.5969	51.5969	51.5969	51.5969	-0.533%	251	+20.104%
2025-08-29	51.8300	51.8734	51.8300	51.8734	-0.797%	696	+19.464%
2025-08-28	52.2902	52.2902	52.2902	52.2902	+0.633%	23	+18.512%
2025-08-27	51.8600	51.9614	51.8600	51.9614	+0.329%	1,858	+19.262%
2025-08-26	51.5500	51.7910	51.3600	51.7910	+0.438%	10,883	+19.654%
2025-08-25	51.5500	51.7000	51.4600	51.5649	-0.273%	1,981	+20.179%
2025-08-22	51.1800	51.7600	50.6650	51.7063	+1.569%	1,806	+19.850%
2025-08-21	50.8900	51.0100	50.8800	50.9076	-0.387%	704	+21.730%
2025-08-20	50.7100	51.1300	50.7100	51.1056	-0.239%	881	+21.259%
2025-08-19	51.6300	51.6300	51.2281	51.2281	-0.899%	905	+20.969%
2025-08-18	51.6700	51.6928	51.5900	51.6928	+0.082%	7,426	+19.881%
2025-08-15	51.6300	51.6503	51.6300	51.6503	-0.393%	105	+19.980%
2025-08-14	51.6900	51.8543	51.6900	51.8543	+0.087%	106	+19.508%
2025-08-13	51.6600	51.8094	51.6600	51.8094	+0.230%	101	+19.611%
2025-08-12	51.2700	51.6905	51.2700	51.6905	+1.241%	1,949	+19.887%
2025-08-11	51.2500	51.2500	51.0568	51.0568	-0.330%	10,578	+21.375%
2025-08-08	51.1900	51.2258	51.1900	51.2258	+0.735%	158	+20.974%
2025-08-07	51.1700	51.1700	50.8519	50.8519	+0.387%	115	+21.864%
2025-08-06	50.6071	50.6561	50.6071	50.6561	+1.375%	1,242	+22.335%
2025-08-05	50.2000	50.2002	49.9690	49.9690	-0.256%	11,007	+24.017%
2025-08-04	50.0300	50.0972	50.0300	50.0972	+1.853%	175	+23.700%
2025-08-01	49.1856	49.1856	49.1856	49.1856	-2.155%	179	+25.992%
2025-07-31	50.2689	50.2689	50.2689	50.2689	-0.303%	18	+23.277%
2025-07-30	50.5600	50.5600	50.4217	50.4217	+0.120%	479	+22.903%
2025-07-29	50.4300	50.4300	50.3613	50.3613	-0.468%	219	+23.051%
2025-07-28	50.5983	50.5983	50.5983	50.5983	+0.012%	25	+22.474%
2025-07-25	50.5921	50.5921	50.5921	50.5921	+0.405%	32	+22.489%
2025-07-24	50.4300	50.4600	50.3882	50.3882	-0.092%	1,368	+22.985%
2025-07-23	50.2300	50.4347	50.0800	50.4347	0.000%	960	+22.872%

.dark-mode .kl4xyl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kl4xyl{ color: #333333; background-color: white; border: 2px solid #333333; }AAUSAlpha Architect US Equity ETFstock NASDAQ ETF

AAUS
Alpha Architect US Equity ETF
stock NASDAQ ETF