Dark

AAVM
EA Series Trust Alpha Architect Global Factor Equity ETF
stock NASDAQ ETF

At Close

Sep 22, 2026 10:08:53 AM EDT

34.02USD0.000%(+34.02)662

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	33.600000	33.6131	33.6000	33.6131	-0.234%	662	0.000%
2026-09-23	33.692100	33.6921	33.6921	33.6921	-1.028%	478	-0.234%
2026-09-22	34.020100	34.0699	34.0200	34.0419	+0.359%	2,072	-1.260%
2026-09-21	34.010000	34.0100	33.9200	33.9200	-0.040%	430	-0.905%
2026-09-18	33.960000	33.9600	33.8900	33.9337	-0.858%	566	-0.945%
2026-09-17	34.270000	34.2700	34.2273	34.2273	+1.115%	376	-1.794%
2026-09-16	34.110000	34.1800	33.8498	33.8498	-0.260%	1,148	-0.699%
2026-09-15	33.938000	33.9380	33.9380	33.9380	-0.223%	41	-0.957%
2026-09-14	34.070000	34.1050	34.0138	34.0138	-0.951%	874	-1.178%
2026-09-11	34.340300	34.3403	34.3403	34.3403	+1.162%	67	-2.118%
2026-09-10	34.000000	34.0300	33.9457	33.9457	-1.129%	4,908	-0.980%
2026-09-09	34.360000	34.3600	34.3332	34.3332	-0.524%	4,309	-2.097%
2026-09-08	34.600000	34.6000	34.5139	34.5139	-0.291%	403	-2.610%
2026-09-04	34.600000	34.6400	34.6000	34.6147	+0.001%	7,127	-2.894%
2026-09-03	34.614500	34.6145	34.6145	34.6145	+0.781%	56	-2.893%
2026-09-02	34.380000	34.3800	34.3463	34.3463	+0.383%	440	-2.135%
2026-09-01	34.350000	34.3500	34.2154	34.2154	-0.507%	436	-1.760%
2026-08-31	34.360000	34.3897	34.3500	34.3897	-0.203%	742	-2.258%
2026-08-28	34.459600	34.4596	34.4596	34.4596	-1.006%	300	-2.456%
2026-08-27	34.809800	34.8098	34.8098	34.8098	+0.089%	97	-3.438%
2026-08-26	34.805500	34.8055	34.7789	34.7789	+0.041%	245	-3.352%
2026-08-25	34.715000	34.7647	34.7150	34.7647	+0.392%	323	-3.313%
2026-08-24	34.630000	34.6300	34.6291	34.6291	-0.420%	327	-2.934%
2026-08-21	34.775000	34.7750	34.7750	34.7750	+0.899%	91	-3.341%
2026-08-20	34.470000	34.4700	34.4650	34.4650	-0.345%	170	-2.472%
2026-08-19	34.650000	34.6500	34.5843	34.5843	+0.304%	156	-2.808%
2026-08-18	34.525000	34.5250	34.4794	34.4794	-1.306%	1,113	-2.513%
2026-08-17	35.010000	35.0100	34.9356	34.9356	+0.143%	668	-3.786%
2026-08-14	34.885600	34.8856	34.8856	34.8856	+0.433%	37	-3.648%
2026-08-13	34.720000	34.7353	34.7200	34.7353	+0.058%	317	-3.231%
2026-08-12	34.715000	34.7150	34.7150	34.7150	+0.627%	63	-3.174%
2026-08-11	34.650000	34.6500	34.4986	34.4986	-0.009%	2,144	-2.567%
2026-08-10	34.530000	34.5700	34.5017	34.5017	-0.100%	1,281	-2.576%
2026-08-07	34.536400	34.5364	34.5364	34.5364	+1.142%	64	-2.673%
2026-08-06	34.330000	34.3300	34.1466	34.1466	-0.367%	1,364	-1.562%
2026-08-05	34.388900	34.3900	34.2725	34.2725	+0.130%	871	-1.924%
2026-08-04	33.950000	34.2300	33.8500	34.2279	+1.772%	5,467	-1.796%
2026-08-03	33.410000	33.6318	33.3020	33.6318	+0.249%	2,491	-0.056%
2026-07-31	33.320000	33.6400	33.3200	33.5484	-0.501%	7,876	+0.193%
2026-07-30	33.280000	33.7173	33.2800	33.7173	+2.131%	1,560	-0.309%
2026-07-29	32.870000	33.1200	32.8700	33.0137	-0.704%	683	+1.816%
2026-07-28	33.340000	33.3400	33.2478	33.2478	-0.688%	2,299	+1.099%
2026-07-27	33.520000	33.5300	33.4500	33.4781	+0.216%	1,180	+0.403%
2026-07-24	33.515000	33.5150	33.4061	33.4061	+0.320%	276	+0.620%
2026-07-23	33.470000	33.4700	33.2997	33.2997	-1.109%	466	+0.941%
2026-07-22	33.410000	33.7800	33.4100	33.6733	+0.383%	2,703	-0.179%
2026-07-21	33.544700	33.5447	33.5447	33.5447	+1.599%	271	+0.204%
2026-07-20	33.160000	33.1600	33.0168	33.0168	-0.442%	2,860	+1.806%
2026-07-17	33.163400	33.1634	33.1634	33.1634	-0.431%	153	+1.356%
2026-07-16	33.430000	33.4300	33.3071	33.3071	-0.907%	2,894	+0.919%
2026-07-15	33.430000	33.6119	33.4300	33.6119	-0.156%	1,162	+0.004%
2026-07-14	33.730000	33.7311	33.6643	33.6643	+1.047%	1,109	-0.152%
2026-07-13	33.630000	33.6300	33.2500	33.3156	-0.716%	1,286	+0.893%
2026-07-10	33.510000	33.6000	33.5100	33.5558	+0.360%	2,599	+0.171%
2026-07-09	33.435300	33.4353	33.4353	33.4353	+0.367%	52	+0.532%
2026-07-08	33.280000	33.3131	33.2800	33.3131	-0.358%	718	+0.901%
2026-07-07	33.385000	33.4327	33.3850	33.4327	-1.346%	478	+0.540%
2026-07-06	33.850000	33.9000	33.8500	33.8890	+0.787%	830	-0.814%
2026-07-02	33.520000	33.6245	33.5200	33.6245	+0.201%	880	-0.034%
2026-07-01	33.610000	33.7600	33.5572	33.5572	-0.452%	2,072	+0.167%
2026-06-30	33.685000	33.7097	33.6850	33.7097	+0.410%	422	-0.287%
2026-06-29	33.572100	33.5721	33.5721	33.5721	+0.210%	621	+0.122%
2026-06-26	33.630000	33.6300	33.5019	33.5019	-0.721%	2,482	+0.332%
2026-06-25	33.855000	33.8550	33.7452	33.7452	+0.683%	249	-0.391%
2026-06-24	33.516300	33.5163	33.5163	33.5163	-0.385%	273	+0.289%
2026-06-23	33.850000	33.8600	33.6459	33.6459	-1.896%	7,197	-0.097%
2026-06-22	34.210000	34.2962	34.2100	34.2962	+0.559%	418	-1.992%
2026-06-18	34.105600	34.1056	34.1056	34.1056	+0.314%	37	-1.444%
2026-06-17	34.040000	34.0400	33.9988	33.9988	-0.878%	327	-1.134%
2026-06-16	34.519900	34.5199	34.3000	34.3000	-0.616%	1,663	-2.003%
2026-06-15	34.580000	34.5800	34.5126	34.5126	+0.368%	585	-2.606%
2026-06-12	34.390000	34.3900	34.3862	34.3862	+0.958%	1,064	-2.248%
2026-06-11	33.500000	34.0598	33.5000	34.0598	+3.020%	245	-1.312%
2026-06-10	33.061200	33.0612	33.0612	33.0612	-1.577%	60	+1.669%
2026-06-09	34.030000	34.0300	33.0500	33.5910	-0.148%	1,058	+0.066%
2026-06-08	33.640700	33.6407	33.6407	33.6407	+0.326%	137	-0.082%
2026-06-05	33.531400	33.5314	33.5314	33.5314	-3.111%	66	+0.244%
2026-06-04	34.650000	34.6900	34.5700	34.6082	-0.040%	3,156	-2.875%
2026-06-03	34.780000	34.7800	34.5401	34.6220	-0.368%	731	-2.914%
2026-06-02	34.720000	34.7498	34.7200	34.7498	+0.776%	262	-3.271%
2026-06-01	34.628000	34.6300	34.4821	34.4821	-0.956%	1,211	-2.520%
2026-05-29	34.850000	34.8500	34.8151	34.8151	+0.204%	747	-3.453%
2026-05-28	34.749900	34.7499	34.7443	34.7443	+0.330%	405	-3.256%
2026-05-27	34.740000	34.7400	34.6300	34.6300	-0.221%	206	-2.936%
2026-05-26	34.720000	34.7200	34.7067	34.7067	+1.944%	1,264	-3.151%
2026-05-22	34.160000	34.1600	34.0449	34.0449	+0.305%	4,610	-1.268%
2026-05-21	33.660000	33.9413	33.6600	33.9413	+0.171%	6,341	-0.967%
2026-05-20	33.800000	33.8835	33.8000	33.8835	+1.720%	5,877	-0.798%
2026-05-19	33.310600	33.3106	33.3106	33.3106	-1.206%	474	+0.908%
2026-05-18	33.770000	33.7900	33.5450	33.7174	-0.092%	33,141	-0.309%
2026-05-15	33.900000	33.9000	33.7483	33.7483	-1.780%	329	-0.401%
2026-05-14	34.360000	34.3600	34.3600	34.3600	-0.091%	335	-2.174%
2026-05-13	34.391200	34.3912	34.3912	34.3912	+0.425%	124	-2.262%
2026-05-12	34.200000	34.2458	34.1400	34.2458	-0.439%	480	-1.848%
2026-05-11	34.480000	34.4800	34.3967	34.3967	+0.539%	181	-2.278%
2026-05-08	34.200000	34.2123	34.1600	34.2123	+1.076%	766	-1.751%
2026-05-07	34.200000	34.3200	33.8480	33.8480	-1.856%	9,083	-0.694%
2026-05-06	34.250000	34.4881	34.2500	34.4881	+2.056%	4,989	-2.537%
2026-05-05	33.890000	33.8900	33.7934	33.7934	+1.314%	459	-0.534%
2026-05-04	33.630000	33.6500	33.2400	33.3550	-0.851%	2,541	+0.774%
2026-05-01	33.641200	33.6412	33.6412	33.6412	-0.473%	179	-0.084%
2026-04-30	33.489900	33.8012	33.4050	33.8012	+2.642%	1,114	-0.556%
2026-04-29	33.095000	33.0950	32.9313	32.9313	-0.675%	5,126	+2.070%
2026-04-28	33.570000	33.5700	33.1550	33.1550	-0.676%	3,961	+1.382%
2026-04-27	33.440000	33.4400	33.3599	33.3807	-0.129%	1,977	+0.696%
2026-04-24	33.420000	33.5800	33.3650	33.4238	-0.403%	1,020	+0.566%
2026-04-23	33.559000	33.5590	33.5590	33.5590	-0.134%	371	+0.161%
2026-04-22	33.600000	33.6800	33.6000	33.6040	+0.580%	315	+0.027%
2026-04-21	33.710000	33.7100	33.4103	33.4103	-1.568%	775	+0.607%
2026-04-20	33.942500	33.9425	33.9425	33.9425	-0.138%	480	-0.970%
2026-04-17	34.120000	34.2000	33.9895	33.9895	+1.650%	52,132	-1.107%
2026-04-16	33.437700	33.4377	33.4377	33.4377	-0.064%	161	+0.525%
2026-04-15	33.380000	33.4600	33.3800	33.4591	-0.335%	1,892	+0.460%
2026-04-14	33.550000	33.5715	33.5500	33.5715	+0.748%	227	+0.124%
2026-04-13	33.318600	33.3222	33.3186	33.3222	+0.308%	399	+0.873%
2026-04-10	33.310000	33.3100	33.2200	33.2200	-0.126%	348	+1.183%
2026-04-09	32.970000	33.3300	32.9500	33.2620	+0.318%	3,220	+1.056%
2026-04-08	33.020000	33.1565	33.0000	33.1565	+4.088%	3,451	+1.377%
2026-04-07	31.550000	31.8542	31.5500	31.8542	-0.088%	501	+5.522%
2026-04-06	31.755000	31.8823	31.7550	31.8823	+0.592%	461	+5.429%
2026-04-02	31.280000	31.6946	31.2800	31.6946	-0.774%	2,119	+6.053%
2026-04-01	31.930000	31.9418	31.9300	31.9418	+1.899%	269	+5.232%
2026-03-31	30.856000	31.3466	30.7400	31.3466	+3.675%	2,606	+7.230%
2026-03-30	30.640000	30.6400	30.1700	30.2354	-0.983%	811	+11.171%
2026-03-27	30.690000	30.6900	30.5355	30.5355	-1.182%	193	+10.079%
2026-03-26	31.420000	31.4200	30.9006	30.9006	-2.221%	2,776	+8.778%
2026-03-25	31.620000	31.7300	31.5500	31.6025	+1.386%	2,261	+6.362%
2026-03-24	31.210000	31.3000	31.0250	31.1704	+0.463%	5,750	+7.837%
2026-03-23	30.590000	31.2401	30.5900	31.0267	+2.088%	4,683	+8.336%
2026-03-20	30.750000	30.7500	30.3921	30.3921	-2.766%	1,483	+10.598%
2026-03-19	30.780000	31.2568	30.7300	31.2568	-0.172%	2,968	+7.539%
2026-03-18	31.615000	31.6150	31.3108	31.3108	-1.013%	836	+7.353%
2026-03-17	31.780000	31.7800	31.5660	31.6312	+0.640%	1,844	+6.266%
2026-03-16	31.507100	31.5071	31.4201	31.4300	+1.649%	633	+6.946%
2026-03-13	31.430000	31.4300	30.9200	30.9200	-1.379%	254	+8.710%
2026-03-12	31.352300	31.3523	31.3523	31.3523	-1.734%	139	+7.211%
2026-03-11	31.980000	31.9800	31.8800	31.9057	+0.015%	321	+5.351%
2026-03-10	31.901000	31.9010	31.9010	31.9010	+0.358%	200	+5.367%
2026-03-09	31.220000	31.7872	30.8612	31.7872	+0.468%	2,522	+5.744%
2026-03-06	31.370000	31.8000	31.3650	31.6392	-1.353%	1,940	+6.239%
2026-03-05	32.285000	32.4500	31.7700	32.0732	-2.432%	6,539	+4.801%
2026-03-04	32.820000	32.9100	32.8200	32.8726	+1.038%	580	+2.253%
2026-03-03	31.955000	32.5350	31.9550	32.5350	-3.332%	1,326	+3.314%
2026-03-02	33.554600	33.7300	33.5546	33.6563	-0.763%	2,201	-0.128%
2026-02-27	33.880000	33.9900	33.8102	33.9150	+0.192%	2,879	-0.890%
2026-02-26	33.850000	33.8500	33.8500	33.8500	-0.015%	398	-0.700%
2026-02-25	33.750000	33.8550	33.7100	33.8550	+0.789%	7,179	-0.715%
2026-02-24	33.550300	33.6200	33.5503	33.5900	+0.389%	635	+0.069%
2026-02-23	33.640000	33.6400	33.4000	33.4600	-0.343%	34,982	+0.458%
2026-02-20	33.456600	33.5750	33.4500	33.5750	+0.479%	1,140	+0.113%
2026-02-19	33.230000	33.4150	33.2300	33.4150	+0.231%	1,900	+0.593%
2026-02-18	33.358000	33.5500	33.3380	33.3380	+0.405%	1,070	+0.825%
2026-02-17	33.340000	33.3400	32.9489	33.2035	-0.102%	875	+1.234%
2026-02-13	33.000000	33.2374	32.9099	33.2374	+0.702%	551	+1.130%
2026-02-12	33.090000	33.0900	33.0058	33.0058	-1.284%	304	+1.840%
2026-02-11	33.540000	33.5400	33.3600	33.4350	+0.670%	2,859	+0.533%
2026-02-10	33.265000	33.2900	33.1900	33.2126	+0.053%	1,971	+1.206%
2026-02-09	32.960000	33.2014	32.9600	33.1950	+1.685%	2,208	+1.260%
2026-02-06	32.390000	32.6450	32.3900	32.6450	+2.992%	8,616	+2.966%
2026-02-05	31.770000	31.9800	31.6966	31.6966	-1.449%	3,261	+6.046%
2026-02-04	32.098000	32.1627	32.0900	32.1627	+0.195%	29,747	+4.510%
2026-02-03	32.060000	32.1000	32.0600	32.1000	+1.545%	1,220	+4.714%
2026-02-02	31.600000	31.6350	31.5400	31.6115	+0.470%	10,943	+6.332%
2026-01-30	31.600000	31.6000	31.4100	31.4637	-1.550%	3,092	+6.831%
2026-01-29	31.959100	31.9591	31.9591	31.9591	-0.112%	506	+5.175%
2026-01-28	31.871200	31.9949	31.8712	31.9949	-0.682%	836	+5.058%
2026-01-27	32.040000	32.2145	32.0400	32.2145	+1.241%	1,763	+4.342%
2026-01-26	31.970000	32.0100	31.8195	31.8195	+0.285%	9,906	+5.637%
2026-01-23	31.560000	31.7418	31.5600	31.7291	+0.345%	7,186	+5.938%
2026-01-22	31.692400	31.6924	31.6200	31.6200	+0.190%	1,334	+6.303%
2026-01-21	31.440000	31.5600	31.4400	31.5600	+1.414%	519	+6.505%
2026-01-20	31.245000	31.2468	31.1200	31.1200	-0.939%	4,342	+8.011%
2026-01-16	31.305000	31.4400	31.3050	31.4150	+0.155%	1,725	+6.997%
2026-01-15	31.455000	31.4600	31.3665	31.3665	+0.405%	2,130	+7.162%
2026-01-14	31.130000	31.2400	31.1300	31.2400	+0.596%	338	+7.596%
2026-01-13	31.050200	31.1100	31.0400	31.0550	-0.337%	2,178	+8.237%
2026-01-12	31.120000	31.1600	31.1200	31.1600	+0.776%	431	+7.873%
2026-01-09	30.920000	30.9200	30.9200	30.9200	+0.914%	113	+8.710%
2026-01-08	30.610000	30.6400	30.6100	30.6400	+0.558%	507	+9.703%
2026-01-07	30.520000	30.5200	30.4300	30.4700	-0.262%	3,278	+10.315%
2026-01-06	30.520000	30.5623	30.5200	30.5500	+0.676%	1,347	+10.027%
2026-01-05	30.220800	30.3700	30.2208	30.3450	+1.554%	1,242	+10.770%
2026-01-02	29.770000	29.9100	29.7700	29.8808	+1.222%	1,292	+12.491%
2025-12-31	29.560000	29.6400	29.5100	29.5200	-0.551%	6,418	+13.866%
2025-12-30	29.710000	29.7299	29.6835	29.6835	-1.866%	751	+13.238%
2025-12-29	30.440000	30.4400	30.2300	30.2479	-0.636%	8,570	+11.125%
2025-12-26	30.395000	30.4414	30.3800	30.4414	-0.077%	812	+10.419%
2025-12-24	30.420000	30.4716	30.4200	30.4650	+0.247%	751	+10.333%
2025-12-23	30.409800	30.4300	30.3900	30.3900	+0.164%	282	+10.606%
2025-12-22	30.310000	30.3401	30.3100	30.3401	+0.713%	283	+10.788%
2025-12-19	30.125300	30.1253	30.1253	30.1253	+0.989%	57	+11.578%
2025-12-18	29.830200	29.8302	29.8302	29.8302	+0.553%	24	+12.681%
2025-12-17	29.730000	29.7300	29.6660	29.6660	-0.658%	141	+13.305%
2025-12-16	29.990000	29.9900	29.7200	29.8625	-0.557%	5,804	+12.560%
2025-12-15	30.029900	30.0299	30.0299	30.0299	+0.410%	32	+11.932%
2025-12-12	29.907200	29.9072	29.9072	29.9072	-0.756%	41	+12.391%
2025-12-11	30.135000	30.1350	30.1350	30.1350	+1.073%	44	+11.542%
2025-12-10	29.440000	29.8150	29.4400	29.8150	+1.188%	1,742	+12.739%
2025-12-09	29.620000	29.6200	29.4650	29.4650	-0.017%	966	+14.078%
2025-12-08	29.500000	29.5600	29.4700	29.4700	-0.040%	658	+14.059%
2025-12-05	29.683300	29.6833	29.4800	29.4817	-0.007%	2,564	+14.013%
2025-12-04	29.483900	29.4839	29.4839	29.4839	+0.200%	245	+14.005%
2025-12-03	29.272000	29.4250	29.2700	29.4250	+0.495%	740	+14.233%
2025-12-02	29.400000	29.4000	29.2500	29.2800	-0.065%	8,069	+14.799%
2025-12-01	29.360000	29.4250	29.2991	29.2991	-0.750%	4,058	+14.724%
2025-11-28	29.420000	29.5499	29.4200	29.5204	+0.394%	1,404	+13.864%
2025-11-26	29.250000	29.4700	29.2500	29.4046	+1.328%	1,707	+14.312%
2025-11-25	28.840000	29.0193	28.7400	29.0193	+1.279%	1,442	+15.830%
2025-11-24	28.520000	28.6527	28.5200	28.6527	+0.943%	223	+17.312%
2025-11-21	28.117900	28.4400	28.0800	28.3849	+1.186%	4,626	+18.419%
2025-11-20	28.840000	28.8600	28.0523	28.0523	-1.512%	891	+19.823%
2025-11-19	28.483000	28.4830	28.4830	28.4830	-0.085%	6	+18.011%
2025-11-18	28.507300	28.5073	28.5073	28.5073	-0.792%	201	+17.911%
2025-11-17	28.734900	28.7349	28.7349	28.7349	-1.153%	145	+16.977%
2025-11-14	29.126500	29.1350	29.0700	29.0700	-0.080%	9,678	+15.628%
2025-11-13	29.460000	29.4600	29.0934	29.0934	-1.099%	430	+15.535%
2025-11-12	29.438500	29.4385	29.4167	29.4167	+0.484%	212	+14.265%
2025-11-11	29.150000	29.2750	29.1500	29.2750	+0.137%	1,193	+14.818%
2025-11-10	29.150000	29.2695	29.1000	29.2350	+1.196%	1,268	+14.976%
2025-11-07	28.640000	28.8896	28.6400	28.8896	+0.577%	974	+16.350%
2025-11-06	28.730100	28.7301	28.7239	28.7239	-0.464%	161	+17.021%
2025-11-05	28.857700	28.8577	28.8577	28.8577	+0.743%	79	+16.479%
2025-11-04	28.645000	28.6450	28.6450	28.6450	-1.099%	5	+17.344%
2025-11-03	28.880000	28.9633	28.8800	28.9633	+0.159%	442	+16.054%
2025-10-31	28.910000	28.9388	28.8600	28.9172	+0.234%	1,402	+16.239%
2025-10-30	28.940000	29.0195	28.8496	28.8496	-0.425%	580	+16.511%
2025-10-29	29.150000	29.1501	28.9728	28.9728	+0.113%	1,233	+16.016%
2025-10-28	28.930000	28.9400	28.9200	28.9400	-0.451%	556	+16.148%
2025-10-27	29.020000	29.0712	29.0200	29.0712	+0.762%	115	+15.623%
2025-10-24	28.851400	28.8514	28.8514	28.8514	+0.528%	78	+16.504%
2025-10-23	28.580000	28.7000	28.5800	28.7000	+0.965%	2,010	+17.119%
2025-10-22	28.300000	28.4256	28.3000	28.4256	-0.554%	8,767	+18.249%
2025-10-21	28.480000	28.5839	28.4600	28.5839	-0.527%	1,332	+17.595%
2025-10-20	28.738700	28.7387	28.7287	28.7353	+1.092%	2,831	+16.975%
2025-10-17	28.360000	28.4250	28.3600	28.4250	-0.328%	266	+18.252%
2025-10-16	28.620000	28.6200	28.5186	28.5186	-0.215%	219	+17.864%
2025-10-15	28.800000	28.8000	28.5400	28.5800	+0.247%	6,218	+17.611%
2025-10-14	28.371500	28.5097	28.3715	28.5097	+0.510%	395	+17.901%
2025-10-13	28.364900	28.3649	28.3649	28.3649	+1.384%	55	+18.502%
2025-10-10	28.080000	28.0800	27.9776	27.9776	-2.583%	585	+20.143%
2025-10-09	28.840000	28.8400	28.7193	28.7193	-0.758%	166	+17.040%
2025-10-08	28.860000	28.9387	28.8600	28.9387	+0.455%	302	+16.153%
2025-10-07	28.960000	28.9600	28.8075	28.8075	-0.867%	301	+16.682%
2025-10-06	29.100000	29.1000	29.0000	29.0594	+0.171%	820	+15.670%
2025-10-03	29.075000	29.0900	29.0098	29.0098	+0.452%	681	+15.868%
2025-10-02	28.840800	28.9000	28.8200	28.8793	+0.158%	9,745	+16.392%
2025-10-01	28.802300	28.8338	28.8023	28.8338	+0.275%	400	+16.575%
2025-09-30	28.690000	28.7547	28.6500	28.7547	-0.053%	12,610	+16.896%
2025-09-29	28.720000	28.7700	28.7200	28.7700	+0.454%	704	+16.834%
2025-09-26	28.582200	28.6400	28.5822	28.6400	+0.899%	267	+17.364%
2025-09-25	28.320000	28.3848	28.3200	28.3848	-0.770%	1,795	+18.419%
2025-09-24	28.605000	28.6050	28.6050	28.6050	-0.586%	168	+17.508%
2025-09-23	28.840000	28.8650	28.7735	28.7735	-0.092%	234	+16.820%
2025-09-22	28.640000	28.8000	28.6400	28.8000	+0.657%	461	+16.712%
2025-09-19	28.550200	28.6119	28.5502	28.6119	-0.168%	9,352	+17.479%
2025-09-18	28.650000	28.6600	28.6500	28.6600	+0.520%	716	+17.282%
2025-09-17	28.609900	28.6099	28.5100	28.5117	-0.656%	932	+17.892%
2025-09-16	28.650000	28.7000	28.6500	28.7000	-0.145%	265	+17.119%
2025-09-15	28.690000	28.7800	28.6900	28.7418	+0.363%	277	+16.948%
2025-09-12	28.630000	28.6379	28.6300	28.6379	-0.587%	707	+17.373%
2025-09-11	28.700000	28.8071	28.7000	28.8071	+1.427%	561	+16.683%
2025-09-10	28.430000	28.4600	28.3700	28.4017	+0.430%	100,171	+18.349%
2025-09-09	28.190000	28.2800	28.1900	28.2800	-0.212%	483	+18.858%
2025-09-08	28.250000	28.3400	28.2000	28.3400	+0.926%	1,140	+18.607%
2025-09-05	28.050100	28.0800	28.0500	28.0800	+0.485%	1,686	+19.705%
2025-09-04	27.806600	27.9445	27.8066	27.9445	+0.774%	1,250	+20.285%
2025-09-03	27.730000	27.7300	27.7300	27.7300	+0.181%	117	+21.216%
2025-09-02	27.410000	27.6800	27.4100	27.6800	-0.288%	2,645	+21.435%
2025-08-29	27.760000	27.7600	27.7600	27.7600	-0.603%	45	+21.085%
2025-08-28	27.861000	27.9285	27.8600	27.9285	+0.372%	3,226	+20.354%
2025-08-27	27.780000	27.8700	27.7800	27.8250	-0.179%	411	+20.802%
2025-08-26	27.839000	27.8750	27.8390	27.8750	+0.270%	605	+20.585%
2025-08-25	27.978600	28.0500	27.8000	27.8000	-0.643%	11,547	+20.910%
2025-08-22	27.830000	27.9919	27.8300	27.9800	+1.524%	2,429	+20.133%
2025-08-21	27.640000	27.6400	27.5400	27.5600	-0.217%	1,585	+21.963%
2025-08-20	27.620000	27.6200	27.6200	27.6200	-0.145%	68	+21.698%
2025-08-19	27.719800	27.7198	27.6100	27.6600	-0.611%	914	+21.522%
2025-08-18	27.750000	27.8400	27.7500	27.8300	+0.072%	656	+20.780%
2025-08-15	27.810000	27.8100	27.8100	27.8100	+0.506%	56	+20.867%
2025-08-14	27.850000	27.8500	27.6700	27.6700	-0.611%	419	+21.478%
2025-08-13	27.720000	27.8400	27.7200	27.8400	+0.687%	512	+20.737%
2025-08-12	27.460000	27.6500	27.4600	27.6500	+1.673%	1,318	+21.566%
2025-08-11	27.350000	27.3500	27.1950	27.1950	-0.366%	1,359	+23.600%
2025-08-08	27.200000	27.2950	27.2000	27.2950	+0.534%	1,011	+23.147%
2025-08-07	27.360000	27.3600	27.0600	27.1500	+0.111%	2,865	+23.805%
2025-08-06	27.034000	27.1200	27.0340	27.1200	+0.482%	295	+23.942%
2025-08-05	26.931000	27.0000	26.9300	26.9900	-0.111%	5,055	+24.539%
2025-08-04	27.020000	27.0200	27.0200	27.0200	+1.560%	154	+24.401%
2025-08-01	26.570000	26.6050	26.5700	26.6050	-0.337%	302	+26.341%
2025-07-31	26.827200	26.8700	26.6950	26.6950	-0.280%	2,503	+25.915%
2025-07-30	26.897500	26.8975	26.7700	26.7700	-0.131%	311	+25.563%
2025-07-29	26.800000	26.9100	26.7600	26.8050	+0.021%	2,241	+25.399%
2025-07-28	26.830000	26.8300	26.7700	26.7993	-1.359%	711	+25.425%
2025-07-25	27.151000	27.1800	27.1300	27.1684	-0.093%	948	+23.721%
2025-07-24	27.230000	27.2300	27.1938	27.1938	-0.825%	392	+23.606%
2025-07-23	27.410000	27.4200	27.4100	27.4200	+2.010%	213	+22.586%
2025-07-22	26.850000	26.9200	26.8000	26.8798	+0.391%	5,779	+25.050%
2025-07-21	26.850000	26.9250	26.7600	26.7750	+0.356%	1,888	+25.539%
2025-07-18	26.670000	26.6800	26.6400	26.6800	-0.112%	1,283	+25.986%
2025-07-17	26.690000	26.7098	26.6600	26.7098	+0.469%	6,399	+25.846%
2025-07-16	26.585000	26.5850	26.5850	26.5850	+0.548%	79	+26.436%
2025-07-15	26.740000	26.7400	26.4400	26.4400	-1.417%	360	+27.130%
2025-07-14	26.680000	26.8200	26.6800	26.8200	+0.119%	556	+25.328%
2025-07-11	26.820000	26.8200	26.7882	26.7882	-0.821%	1,839	+25.477%
2025-07-10	26.920000	27.0100	26.9100	27.0100	-0.074%	1,270	+24.447%
2025-07-09	26.950000	27.0400	26.9500	27.0300	+0.446%	3,914	+24.355%
2025-07-08	26.945000	26.9450	26.8700	26.9099	+0.260%	2,776	+24.910%
2025-07-07	26.720100	26.8400	26.7201	26.8400	-0.703%	493	+25.235%
2025-07-03	27.034500	27.0345	27.0110	27.0300	+0.297%	723	+24.355%
2025-07-02	26.820000	27.0300	26.8200	26.9500	-0.111%	2,073	+24.724%
2025-07-01	27.180000	27.1800	26.9800	26.9800	-0.736%	2,808	+24.585%
2025-06-30	27.140000	27.1800	27.1200	27.1800	+0.452%	828	+23.669%
2025-06-27	27.150000	27.1500	27.0577	27.0577	+0.792%	370	+24.227%
2025-06-26	26.540000	26.8450	26.5400	26.8450	+1.111%	978	+25.212%
2025-06-25	26.550000	26.5500	26.5500	26.5500	-0.338%	125	+26.603%
2025-06-24	26.640000	26.6400	26.6400	26.6400	+0.756%	14	+26.175%
2025-06-23	26.130000	26.4400	26.1300	26.4400	+0.551%	6,350	+27.130%
2025-06-20	26.310000	26.3100	26.2900	26.2952	-0.472%	842	+27.830%
2025-06-18	26.470000	26.4700	26.4200	26.4200	+0.483%	256	+27.226%
2025-06-17	26.420000	26.4304	26.2929	26.2929	-1.043%	832	+27.841%
2025-06-16	26.640000	26.6400	26.5500	26.5700	+0.796%	1,133	+26.508%
2025-06-13	26.360200	26.3602	26.3602	26.3602	-0.528%	67	+27.515%
2025-06-12	26.500000	26.5000	26.5000	26.5000	+0.355%	1,212	+26.842%
2025-06-11	26.400000	26.4600	26.4000	26.4062	+0.175%	2,265	+27.292%
2025-06-10	26.340000	26.3600	26.3400	26.3600	-0.152%	541	+27.516%
2025-06-09	26.470000	26.4800	26.4000	26.4000	-0.283%	6,689	+27.322%
2025-06-06	26.431000	26.4750	26.4310	26.4750	+0.513%	1,292	+26.962%
2025-06-05	26.400000	26.4000	26.3400	26.3400	-0.117%	500	+27.612%
2025-06-04	26.420000	26.4200	26.3708	26.3708	+0.460%	403	+27.463%
2025-06-03	26.180000	26.2500	26.1500	26.2500	-0.582%	10,150	+28.050%
2025-06-02	26.403700	26.4037	26.4037	26.4037	+0.996%	255	+27.305%
2025-05-30	26.143400	26.1434	26.1434	26.1434	+0.288%	148	+28.572%
2025-05-29	26.000000	26.1100	26.0000	26.0683	+0.301%	1,506	+28.942%
2025-05-28	26.110000	26.1100	25.9901	25.9901	-0.744%	354	+29.330%
2025-05-27	26.185000	26.1850	26.1850	26.1850	+1.493%	37	+28.368%
2025-05-23	25.700100	25.7999	25.7001	25.7999	+0.506%	214	+30.284%
2025-05-22	25.670000	25.6700	25.6700	25.6700	-0.658%	217	+30.943%
2025-05-21	26.030000	26.0300	25.8400	25.8400	-0.985%	322	+30.082%
2025-05-20	26.080000	26.0970	26.0800	26.0970	+0.432%	488	+28.801%
2025-05-19	25.984700	25.9847	25.9847	25.9847	+0.556%	125	+29.357%
2025-05-16	25.730000	25.8411	25.7300	25.8411	+0.471%	574	+30.076%
2025-05-15	25.489000	25.7200	25.4890	25.7200	+1.340%	2,282	+30.689%
2025-05-14	25.483800	25.5000	25.3800	25.3800	-0.665%	1,595	+32.439%
2025-05-13	25.500000	25.5668	25.5000	25.5500	+0.670%	15,274	+31.558%
2025-05-12	25.360000	25.4500	25.3600	25.3800	+0.224%	5,124	+32.439%
2025-05-09	25.330000	25.3300	25.2400	25.3232	+0.178%	8,247	+32.736%
2025-05-08	25.305000	25.3799	25.2700	25.2781	+0.056%	4,400	+32.973%
2025-05-07	25.211200	25.2639	25.2000	25.2639	-0.055%	1,556	+33.048%
2025-05-06	25.300000	25.4100	25.2600	25.2778	+0.038%	4,190	+32.975%
2025-05-05	25.268200	25.2682	25.2682	25.2682	+0.122%	17	+33.025%
2025-05-02	25.140000	25.2374	25.1400	25.2374	+1.518%	448	+33.188%
2025-05-01	24.840000	24.8700	24.8217	24.8600	+0.122%	835	+35.210%
2025-04-30	24.510000	24.8296	24.5100	24.8296	-0.343%	1,210	+35.375%
2025-04-29	24.915000	24.9150	24.9150	24.9150	+0.574%	85	+34.911%
2025-04-28	24.650000	24.7900	24.6500	24.7728	+0.764%	2,600	+35.686%
2025-04-25	24.490000	24.5900	24.4900	24.5850	+0.173%	1,307	+36.722%
2025-04-24	24.120000	24.5425	24.1100	24.5425	+1.878%	1,385	+36.959%
2025-04-23	24.400000	24.4100	24.0900	24.0900	+0.606%	4,350	+39.531%
2025-04-22	23.883700	23.9450	23.8837	23.9450	+2.361%	321	+40.376%
2025-04-21	23.700000	23.7100	23.3148	23.3926	-1.524%	1,511	+43.691%
2025-04-17	23.810000	23.8700	23.6800	23.7546	+0.745%	10,447	+41.501%
2025-04-16	23.710000	23.7700	23.5100	23.5789	-0.950%	3,042	+42.556%
2025-04-15	23.840000	23.8500	23.7700	23.8050	+0.826%	382	+41.202%
2025-04-14	23.578556	23.6100	23.5400	23.6100	+1.238%	997	+42.368%
2025-04-11	23.160000	23.3213	23.1500	23.3213	+2.235%	3,918	+44.130%
2025-04-10	22.560000	22.8115	22.5500	22.8115	-2.430%	1,776	+47.352%
2025-04-09	21.861662	23.3797	21.5900	23.3797	+8.303%	2,158	+43.770%
2025-04-08	22.625000	22.6250	21.5874	21.5874	-0.831%	810	+55.707%
2025-04-07	21.100000	22.4100	21.1000	21.7683	-0.986%	18,008	+54.413%
2025-04-04	22.230000	22.2300	21.9362	21.9850	-6.748%	671	+52.891%

.dark-mode .PpbjY3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PpbjY3{ color: #333333; background-color: white; border: 2px solid #333333; }AAVMEA Series Trust Alpha Architect Global Factor Equity ETFstock NASDAQ ETF

AAVM
EA Series Trust Alpha Architect Global Factor Equity ETF
stock NASDAQ ETF