Dark

AUSF
Global X Adaptive U.S. Factor ETF
stock NYSE ETF

Market Open

Jul 31, 2026 10:00:30 AM EDT

51.31USD+0.039%(+0.02)13,417

51.42Bid 51.54Ask 0.12Spread

Pre-market

Jul 29, 2026 9:26:30 AM EDT

52.30USD+0.161%(+0.08)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

51.65USD+0.702%(+0.36)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	51.3100	51.310000	51.310000	51.3100	-0.658%	13,417	0.000%
2026-07-30	51.7200	51.770000	51.210000	51.6500	-1.084%	28,418	-0.658%
2026-07-29	52.3400	52.649400	52.110000	52.2161	-0.332%	56,910	-1.735%
2026-07-28	51.8500	52.500000	51.850000	52.3900	+1.610%	76,171	-2.061%
2026-07-27	51.3500	51.680000	51.350000	51.5600	+0.644%	48,086	-0.485%
2026-07-24	50.4800	51.250000	50.480000	51.2300	+1.466%	31,959	+0.156%
2026-07-23	50.4700	50.595800	50.290000	50.4900	-0.217%	36,594	+1.624%
2026-07-22	50.7300	50.850000	50.478682	50.6000	+0.457%	55,420	+1.403%
2026-07-21	50.4600	50.460000	50.140000	50.3700	-0.327%	64,330	+1.866%
2026-07-20	50.7400	50.850000	50.430000	50.5350	-0.404%	37,990	+1.534%
2026-07-17	51.0700	51.499900	50.623500	50.7400	-0.471%	62,246	+1.123%
2026-07-16	50.3200	50.980000	50.320000	50.9800	+1.635%	60,092	+0.647%
2026-07-15	50.1300	50.460000	50.076700	50.1600	+0.151%	43,904	+2.293%
2026-07-14	50.3200	50.347321	50.010000	50.0844	-0.567%	29,324	+2.447%
2026-07-13	50.2900	50.499900	50.260000	50.3700	+0.559%	23,280	+1.866%
2026-07-10	49.9900	50.139500	49.900000	50.0900	+0.481%	57,360	+2.436%
2026-07-09	49.5400	50.172500	49.450000	49.8500	+0.443%	40,284	+2.929%
2026-07-08	49.8700	49.877200	49.610000	49.6300	-1.037%	32,627	+3.385%
2026-07-07	50.0900	50.399200	50.080000	50.1500	+0.743%	36,653	+2.313%
2026-07-06	49.7700	49.830000	49.471400	49.7800	-0.240%	42,301	+3.074%
2026-07-02	49.5200	49.900000	49.510100	49.9000	+1.279%	47,073	+2.826%
2026-07-01	49.0100	49.480000	49.010000	49.2700	+0.839%	96,837	+4.140%
2026-06-30	49.1700	49.170000	48.840000	48.8600	-0.645%	61,071	+5.014%
2026-06-29	49.3700	49.390000	49.000000	49.1774	-0.772%	89,119	+4.337%
2026-06-26	48.9500	49.560000	48.950000	49.5600	+1.391%	36,382	+3.531%
2026-06-25	48.9400	49.400000	48.880000	48.8800	-0.102%	87,494	+4.971%
2026-06-24	48.9700	49.150000	48.845000	48.9300	+0.279%	52,753	+4.864%
2026-06-23	48.4700	48.950000	48.450000	48.7938	+0.814%	87,462	+5.157%
2026-06-22	48.4100	48.640000	48.330000	48.4000	+0.021%	44,006	+6.012%
2026-06-18	48.9300	48.930000	48.320000	48.3900	-0.698%	61,092	+6.034%
2026-06-17	49.3300	49.549900	48.520000	48.7300	-1.645%	43,758	+5.294%
2026-06-16	49.7900	49.890000	49.450000	49.5450	-0.151%	28,968	+3.562%
2026-06-15	50.0000	50.090000	49.540000	49.6200	-0.800%	80,330	+3.406%
2026-06-12	49.7200	50.050000	49.650000	50.0200	+0.705%	41,168	+2.579%
2026-06-11	49.4800	49.825000	49.360000	49.6700	+0.648%	61,245	+3.302%
2026-06-10	49.4000	49.630000	49.235000	49.3500	-0.101%	82,081	+3.972%
2026-06-09	48.9900	49.400000	48.990000	49.4000	+1.002%	33,263	+3.866%
2026-06-08	49.1700	49.250000	48.870000	48.9100	-0.711%	45,894	+4.907%
2026-06-05	49.2500	49.430000	49.197200	49.2600	+0.122%	63,225	+4.162%
2026-06-04	49.1300	49.532500	49.090000	49.2000	+0.716%	60,407	+4.289%
2026-06-03	48.8600	49.029900	48.760000	48.8500	-0.428%	75,736	+5.036%
2026-06-02	49.0400	49.170000	48.950000	49.0600	+0.061%	97,405	+4.586%
2026-06-01	49.0200	49.132951	48.955000	49.0300	-0.183%	49,756	+4.650%
2026-05-29	49.2500	49.362300	49.100000	49.1200	-0.466%	61,917	+4.458%
2026-05-28	49.3000	49.430000	49.220100	49.3500	+0.203%	46,995	+3.972%
2026-05-27	49.3700	49.670000	49.250000	49.2500	-0.324%	159,044	+4.183%
2026-05-26	49.5100	49.510000	49.270000	49.4100	-0.202%	63,923	+3.845%
2026-05-22	49.1400	49.550000	49.140000	49.5100	+0.773%	40,862	+3.636%
2026-05-21	48.8100	49.140000	48.588500	49.1300	+0.265%	47,844	+4.437%
2026-05-20	48.7000	49.010000	48.670000	49.0000	+0.513%	1,034,728	+4.714%
2026-05-19	48.7600	48.940000	48.520000	48.7500	-0.286%	56,797	+5.251%
2026-05-18	48.3600	48.900000	48.360000	48.8900	+1.432%	87,202	+4.950%
2026-05-15	48.6400	48.640000	48.200000	48.2000	-0.803%	100,803	+6.452%
2026-05-14	48.6600	48.760000	48.510000	48.5900	+0.455%	52,531	+5.598%
2026-05-13	48.1800	48.390000	48.100000	48.3700	-0.165%	120,218	+6.078%
2026-05-12	48.3700	48.540000	48.000000	48.4500	+0.560%	114,576	+5.903%
2026-05-11	48.5000	48.500000	48.090100	48.1800	-0.660%	118,711	+6.496%
2026-05-08	48.6700	48.670000	48.230000	48.5000	0.000%	152,656	+5.794%
2026-05-07	48.7000	48.700000	48.355000	48.5000	-0.411%	26,597	+5.794%
2026-05-06	48.7100	48.800000	48.520100	48.7000	-0.911%	230,682	+5.359%
2026-05-05	49.1800	49.390000	48.910100	49.1476	+0.179%	90,218	+4.400%
2026-05-04	49.1300	49.480000	48.930000	49.0600	-0.547%	48,881	+4.586%
2026-05-01	49.5800	49.620000	49.320000	49.3300	-0.206%	33,491	+4.014%
2026-04-30	48.9000	49.450000	48.855000	49.4320	+1.160%	193,213	+3.799%
2026-04-29	48.8800	49.055000	48.775000	48.8650	-0.062%	72,180	+5.004%
2026-04-28	49.2000	49.200000	48.768600	48.8953	+0.051%	79,373	+4.939%
2026-04-27	48.9600	49.208400	48.840000	48.8706	+0.104%	78,675	+4.992%
2026-04-24	49.4500	49.450000	48.760000	48.8200	-1.433%	64,309	+5.100%
2026-04-23	49.3500	49.549600	49.200000	49.5300	+0.507%	71,411	+3.594%
2026-04-22	49.5000	49.580000	49.130000	49.2800	-0.162%	52,972	+4.119%
2026-04-21	49.6700	49.815000	49.270000	49.3600	-0.684%	81,303	+3.951%
2026-04-20	49.5300	49.820000	49.530000	49.7000	+0.363%	34,707	+3.239%
2026-04-17	49.2600	49.710000	49.220000	49.5200	+0.753%	35,332	+3.615%
2026-04-16	48.9900	49.280000	48.990000	49.1500	+0.347%	60,296	+4.395%
2026-04-15	49.0400	49.110000	48.697600	48.9800	-0.041%	66,616	+4.757%
2026-04-14	49.0100	49.080000	48.880000	49.0000	-0.346%	146,200	+4.714%
2026-04-13	48.8000	49.180000	48.660100	49.1700	+0.593%	44,235	+4.352%
2026-04-10	49.3500	49.350000	48.740000	48.8800	-0.912%	46,825	+4.971%
2026-04-09	49.1500	49.560000	49.115000	49.3300	+0.142%	74,868	+4.014%
2026-04-08	48.9700	49.290000	48.940000	49.2600	+1.045%	105,422	+4.162%
2026-04-07	48.8800	48.949900	48.630000	48.7505	-0.285%	78,811	+5.250%
2026-04-06	48.7500	49.095000	48.640000	48.8900	+0.246%	69,369	+4.950%
2026-04-02	48.2600	48.850000	47.800000	48.7700	+0.536%	219,083	+5.208%
2026-04-01	48.4100	48.550000	48.200000	48.5100	+0.331%	106,639	+5.772%
2026-03-31	48.1000	48.470000	47.805000	48.3500	+1.172%	97,083	+6.122%
2026-03-30	48.0900	48.139900	47.625000	47.7900	0.000%	95,150	+7.366%
2026-03-27	48.2600	48.260000	47.600000	47.7900	-0.892%	64,534	+7.366%
2026-03-26	48.1700	48.610000	48.170000	48.2200	-0.248%	46,718	+6.408%
2026-03-25	48.2500	48.430000	48.020000	48.3400	+0.750%	49,742	+6.144%
2026-03-24	47.6000	48.289900	47.460000	47.9800	+0.629%	78,346	+6.940%
2026-03-23	47.8600	48.180000	47.680000	47.6800	+0.654%	40,073	+7.613%
2026-03-20	47.9400	47.955000	47.300000	47.3700	-1.065%	30,981	+8.318%
2026-03-19	47.8200	48.145000	47.705000	47.8800	-0.125%	38,207	+7.164%
2026-03-18	48.3900	48.455000	47.930000	47.9400	-1.480%	40,876	+7.030%
2026-03-17	48.7600	48.900000	48.610000	48.6600	+0.309%	31,281	+5.446%
2026-03-16	48.6200	48.760000	48.440100	48.5100	+0.289%	80,768	+5.772%
2026-03-13	48.5500	48.740000	48.280000	48.3700	+0.062%	40,730	+6.078%
2026-03-12	48.3900	48.660000	48.040000	48.3400	-0.576%	116,399	+6.144%
2026-03-11	48.6900	48.710000	48.374600	48.6200	-0.226%	40,924	+5.533%
2026-03-10	49.0500	49.140000	48.650000	48.7300	-0.794%	128,382	+5.294%
2026-03-09	49.0300	49.290000	48.361800	49.1200	-0.325%	62,362	+4.458%
2026-03-06	49.2500	49.300000	48.690000	49.2800	-0.384%	270,315	+4.119%
2026-03-05	49.6700	49.789100	49.270000	49.4700	-1.119%	50,228	+3.719%
2026-03-04	49.9500	50.255000	49.590000	50.0300	+0.341%	198,240	+2.558%
2026-03-03	49.6700	50.179800	48.940000	49.8600	-0.894%	77,367	+2.908%
2026-03-02	49.9200	50.440000	49.885000	50.3100	+0.359%	84,981	+1.988%
2026-02-27	49.8800	50.225000	49.710000	50.1300	+0.260%	56,887	+2.354%
2026-02-26	49.7200	50.079900	49.687700	50.0000	+0.624%	366,159	+2.620%
2026-02-25	49.9000	49.900000	49.374800	49.6900	-0.060%	32,647	+3.260%
2026-02-24	49.6500	49.850000	49.570000	49.7200	+0.321%	45,757	+3.198%
2026-02-23	49.9200	50.060000	49.360000	49.5611	-0.937%	61,873	+3.529%
2026-02-20	49.8300	50.085000	49.601700	50.0300	+0.301%	65,421	+2.558%
2026-02-19	49.8600	50.110000	49.660100	49.8800	-0.140%	56,463	+2.867%
2026-02-18	49.8900	50.040000	49.770000	49.9500	+0.241%	62,205	+2.723%
2026-02-17	49.9000	50.035000	49.500100	49.8300	-0.140%	55,468	+2.970%
2026-02-13	49.5100	50.079900	49.466800	49.9000	+0.788%	86,778	+2.826%
2026-02-12	49.8500	50.103700	49.340000	49.5100	-0.642%	168,787	+3.636%
2026-02-11	49.7400	49.979000	49.690000	49.8300	+0.201%	42,269	+2.970%
2026-02-10	49.6800	49.820000	49.610000	49.7300	+0.141%	41,267	+3.177%
2026-02-09	49.5700	49.699700	49.380000	49.6600	+0.101%	78,674	+3.323%
2026-02-06	49.2200	49.644500	49.220000	49.6100	+1.204%	62,136	+3.427%
2026-02-05	49.0900	49.215000	48.879700	49.0200	-0.264%	30,349	+4.672%
2026-02-04	48.9300	49.299900	48.922500	49.1500	+0.245%	46,910	+4.395%
2026-02-03	48.6500	49.250000	48.650000	49.0300	+0.513%	86,918	+4.650%
2026-02-02	48.2400	48.780000	48.240000	48.7800	+0.515%	73,998	+5.187%
2026-01-30	48.3200	48.548800	48.060000	48.5300	+0.455%	54,598	+5.728%
2026-01-29	48.3100	48.390000	47.948400	48.3100	+0.472%	36,988	+6.210%
2026-01-28	48.3000	48.300000	48.000000	48.0831	-0.346%	39,385	+6.711%
2026-01-27	48.1200	48.289900	48.040000	48.2500	+0.041%	36,319	+6.342%
2026-01-26	48.2500	48.520000	48.011000	48.2300	+0.187%	52,671	+6.386%
2026-01-23	48.2600	48.260000	47.919400	48.1400	-0.517%	46,019	+6.585%
2026-01-22	48.3400	48.570000	48.230000	48.3900	+0.332%	147,178	+6.034%
2026-01-21	47.7400	48.348000	47.740000	48.2300	+1.387%	56,228	+6.386%
2026-01-20	47.7500	47.860000	47.430100	47.5700	-1.020%	68,020	+7.862%
2026-01-16	47.9500	48.100000	47.890000	48.0600	-0.228%	186,573	+6.762%
2026-01-15	48.1000	48.208300	47.910000	48.1700	+0.354%	26,435	+6.519%
2026-01-14	47.6500	48.000000	47.650000	48.0000	+0.775%	66,072	+6.896%
2026-01-13	47.8800	47.940000	47.560000	47.6310	-0.187%	48,213	+7.724%
2026-01-12	47.7400	47.850000	47.610000	47.7200	-0.251%	63,892	+7.523%
2026-01-09	47.6700	47.919900	47.620000	47.8400	+0.399%	68,904	+7.253%
2026-01-08	47.0500	47.730000	47.030000	47.6500	+1.383%	55,578	+7.681%
2026-01-07	47.4200	47.549900	46.877800	47.0000	-0.865%	100,568	+9.170%
2026-01-06	47.0400	47.420000	47.040000	47.4100	+0.618%	50,986	+8.226%
2026-01-05	46.5700	47.180000	46.570000	47.1190	+1.005%	82,186	+8.895%
2026-01-02	46.3700	46.690000	46.159200	46.6500	+0.604%	50,471	+9.989%
2025-12-31	46.7100	46.710000	46.344400	46.3700	-0.622%	29,329	+10.653%
2025-12-30	46.7500	46.799000	46.640000	46.6600	-0.469%	30,982	+9.966%
2025-12-29	46.8700	46.995000	46.780000	46.8800	-0.170%	29,703	+9.450%
2025-12-26	46.9300	46.989900	46.730000	46.9600	-0.021%	30,317	+9.263%
2025-12-24	46.8100	46.979900	46.750000	46.9700	+0.449%	24,535	+9.240%
2025-12-23	46.7700	46.820000	46.700000	46.7600	-0.213%	57,058	+9.731%
2025-12-22	46.7500	46.879600	46.670000	46.8600	+0.709%	37,231	+9.496%
2025-12-19	46.5600	46.748700	46.470000	46.5300	-0.086%	90,612	+10.273%
2025-12-18	46.6800	46.862800	46.550100	46.5700	-0.214%	49,198	+10.178%
2025-12-17	46.4900	46.749600	46.490000	46.6700	+0.301%	37,983	+9.942%
2025-12-16	46.8800	46.880000	46.330000	46.5300	-0.789%	54,469	+10.273%
2025-12-15	46.9700	46.970000	46.700000	46.9000	+0.321%	33,587	+9.403%
2025-12-12	46.9600	46.982400	46.725200	46.7500	-0.277%	23,490	+9.754%
2025-12-11	46.6450	46.969900	46.645000	46.8800	+0.947%	87,187	+9.450%
2025-12-10	45.9000	46.632600	45.856000	46.4400	+1.154%	93,074	+10.487%
2025-12-09	46.0200	46.159300	45.855000	45.9100	-0.109%	29,611	+11.762%
2025-12-08	46.1300	46.130000	45.940000	45.9600	-0.498%	27,015	+11.641%
2025-12-05	46.0400	46.310000	46.040000	46.1900	+0.195%	85,100	+11.085%
2025-12-04	46.1400	46.201800	45.996800	46.1000	+0.041%	29,243	+11.302%
2025-12-03	45.9500	46.200000	45.910000	46.0810	+0.535%	45,168	+11.347%
2025-12-02	45.9900	45.990000	45.754000	45.8356	-0.119%	23,678	+11.944%
2025-12-01	46.0800	46.219000	45.870000	45.8900	-0.757%	77,121	+11.811%
2025-11-28	46.0800	46.256600	45.961700	46.2400	+0.391%	13,819	+10.965%
2025-11-26	45.8400	46.214900	44.730100	46.0597	+0.501%	39,698	+11.399%
2025-11-25	45.2800	45.880000	45.280000	45.8300	+1.427%	36,730	+11.957%
2025-11-24	45.2700	45.308000	44.930000	45.1850	-0.055%	34,508	+13.555%
2025-11-21	44.5700	45.360000	44.570000	45.2100	+1.778%	31,067	+13.493%
2025-11-20	44.8800	45.100000	44.400000	44.4200	-0.556%	25,132	+15.511%
2025-11-19	44.8600	44.860000	44.475000	44.6684	-0.205%	31,655	+14.869%
2025-11-18	44.6200	44.961900	44.610000	44.7600	+0.022%	30,222	+14.634%
2025-11-17	45.2400	45.240000	44.568900	44.7500	-1.192%	52,981	+14.659%
2025-11-14	45.2300	45.365000	45.000000	45.2900	+0.111%	60,584	+13.292%
2025-11-13	45.4400	45.622000	45.240000	45.2400	-0.659%	64,795	+13.417%
2025-11-12	45.3000	45.610000	45.300000	45.5400	+0.397%	35,017	+12.670%
2025-11-11	45.1300	45.417000	45.090000	45.3600	+0.710%	31,288	+13.117%
2025-11-10	44.9500	45.070500	44.688500	45.0400	+0.200%	51,107	+13.921%
2025-11-07	44.5300	44.950000	44.530000	44.9500	+0.089%	57,524	+14.149%
2025-11-06	44.9900	45.200100	44.770000	44.9100	-0.554%	38,495	+14.251%
2025-11-05	44.8900	45.265600	44.890000	45.1600	+0.423%	35,590	+13.618%
2025-11-04	44.7600	45.030000	44.720000	44.9700	-0.022%	109,552	+14.098%
2025-11-03	45.0800	45.080000	44.594000	44.9800	-0.480%	37,995	+14.073%
2025-10-31	45.0900	45.250000	44.990000	45.1971	+0.104%	27,712	+13.525%
2025-10-30	45.1400	45.599900	45.085000	45.1500	-0.044%	35,281	+13.643%
2025-10-29	45.7400	45.740000	45.170000	45.1700	-1.419%	257,565	+13.593%
2025-10-28	45.9900	46.049100	45.722618	45.8200	-0.629%	48,193	+11.982%
2025-10-27	46.0400	46.140000	45.884200	46.1100	+0.217%	78,415	+11.277%
2025-10-24	46.0300	46.090000	45.635000	46.0100	+0.327%	54,749	+11.519%
2025-10-23	45.9900	45.990000	45.755000	45.8600	-0.044%	41,266	+11.884%
2025-10-22	45.9400	46.105000	45.480000	45.8800	-0.179%	36,771	+11.835%
2025-10-21	45.8600	46.080000	45.765500	45.9625	+0.399%	60,747	+11.634%
2025-10-20	45.5500	46.040000	45.480000	45.7800	+0.439%	70,963	+12.080%
2025-10-17	45.1200	45.580000	45.050000	45.5800	+1.132%	50,771	+12.571%
2025-10-16	45.7700	45.770000	44.880100	45.0700	-1.594%	66,438	+13.845%
2025-10-15	45.9800	46.180000	45.510000	45.8000	-0.240%	74,874	+12.031%
2025-10-14	45.1000	45.980000	45.100000	45.9100	+1.414%	36,871	+11.762%
2025-10-13	45.1600	45.389800	45.110000	45.2700	+0.690%	50,866	+13.342%
2025-10-10	45.7501	45.880000	44.960000	44.9600	-1.770%	70,542	+14.124%
2025-10-09	46.2900	46.290000	45.710100	45.7700	-0.886%	91,579	+12.104%
2025-10-08	46.3500	46.350000	46.010000	46.1790	-0.024%	80,345	+11.111%
2025-10-07	46.3800	46.400000	46.110000	46.1900	-0.281%	245,352	+11.085%
2025-10-06	46.6000	46.600000	46.200000	46.3200	-0.515%	62,222	+10.773%
2025-10-03	46.3600	46.620000	46.000000	46.5600	+0.431%	53,242	+10.202%
2025-10-02	46.2300	46.420000	46.076900	46.3600	+0.195%	126,432	+10.677%
2025-10-01	46.3900	46.480000	46.170700	46.2700	-0.516%	289,279	+10.893%
2025-09-30	46.2000	46.520000	46.135000	46.5100	+0.367%	34,449	+10.320%
2025-09-29	46.3600	46.360000	46.030000	46.3400	+0.477%	55,075	+10.725%
2025-09-26	45.7900	46.223200	45.790000	46.1200	+0.743%	42,611	+11.253%
2025-09-25	45.9500	46.039900	45.620000	45.7800	-0.565%	77,456	+12.080%
2025-09-24	46.0800	46.179062	45.896900	46.0400	+0.225%	68,374	+11.447%
2025-09-23	45.9100	46.190000	45.800000	45.9366	+0.452%	50,892	+11.697%
2025-09-22	45.7800	45.899900	45.636500	45.7300	-0.716%	95,852	+12.202%
2025-09-19	46.2300	46.230000	45.790100	46.0600	+0.087%	46,941	+11.398%
2025-09-18	46.0500	46.360000	45.900000	46.0200	-0.130%	157,209	+11.495%
2025-09-17	45.9200	46.410000	45.795000	46.0800	+0.480%	105,613	+11.350%
2025-09-16	46.0700	46.070000	45.735000	45.8600	-0.152%	108,431	+11.884%
2025-09-15	46.3200	46.390000	45.900000	45.9300	-0.928%	36,042	+11.713%
2025-09-12	46.4100	46.568100	46.309700	46.3600	-0.834%	34,058	+10.677%
2025-09-11	45.9600	46.829900	45.930000	46.7500	+1.719%	83,512	+9.754%
2025-09-10	45.9200	46.069900	45.630100	45.9600	+0.131%	49,519	+11.641%
2025-09-09	46.1000	46.107000	45.900000	45.9000	-0.714%	62,704	+11.786%
2025-09-08	46.2300	46.230000	45.720100	46.2300	-0.151%	58,621	+10.989%
2025-09-05	46.3000	46.380000	45.986400	46.3000	+0.065%	52,076	+10.821%
2025-09-04	46.1200	46.480000	45.970000	46.2700	+0.434%	51,694	+10.893%
2025-09-03	45.8900	46.079700	45.750100	46.0700	+0.152%	54,392	+11.374%
2025-09-02	46.0500	46.150000	45.853600	46.0000	-0.517%	91,037	+11.543%
2025-08-29	46.0200	46.280000	46.020000	46.2390	+0.151%	49,229	+10.967%
2025-08-28	46.3400	46.340000	45.834800	46.1693	-0.325%	44,863	+11.134%
2025-08-27	45.9300	46.320000	45.930000	46.3200	+0.630%	35,709	+10.773%
2025-08-26	46.1500	46.190000	45.853000	46.0300	-0.346%	43,270	+11.471%
2025-08-25	46.3300	46.330000	46.000000	46.1900	-0.453%	56,996	+11.085%
2025-08-22	45.8800	46.420000	45.880000	46.4000	+1.045%	32,639	+10.582%
2025-08-21	45.6300	45.920000	45.455000	45.9200	+0.196%	118,645	+11.738%
2025-08-20	45.6000	45.855000	45.560000	45.8300	+0.836%	83,431	+11.957%
2025-08-19	45.1900	45.589200	45.190000	45.4500	+0.176%	63,772	+12.893%
2025-08-18	45.2900	45.450000	45.180000	45.3700	-0.264%	63,318	+13.092%
2025-08-15	45.6400	45.640000	45.330100	45.4900	-0.307%	60,812	+12.794%
2025-08-14	45.4300	45.640000	45.245000	45.6300	+0.110%	54,962	+12.448%
2025-08-13	45.0100	45.730000	44.950000	45.5800	+1.266%	62,604	+12.571%
2025-08-12	44.6200	45.010000	44.596500	45.0100	+0.942%	45,544	+13.997%
2025-08-11	44.5800	44.690000	44.350100	44.5900	+0.135%	71,236	+15.071%
2025-08-08	44.3900	44.670900	44.390000	44.5300	+0.587%	42,566	+15.226%
2025-08-07	44.4500	44.550000	44.040000	44.2700	-0.673%	110,948	+15.902%
2025-08-06	44.6200	44.761800	44.507200	44.5700	-0.157%	37,395	+15.122%
2025-08-05	44.6200	44.690000	44.320000	44.6400	+0.202%	44,195	+14.942%
2025-08-04	44.2100	44.550000	44.190100	44.5500	+0.883%	42,489	+15.174%
2025-08-01	44.3800	44.380000	43.780000	44.1600	-0.920%	39,103	+16.191%
2025-07-31	44.8200	44.949900	44.489900	44.5700	-0.624%	48,405	+15.122%
2025-07-30	45.1600	45.196700	44.602100	44.8500	-0.796%	229,262	+14.404%
2025-07-29	45.1300	45.290000	45.000000	45.2100	0.000%	89,205	+13.493%
2025-07-28	45.3900	45.390000	45.010100	45.2100	-0.309%	106,814	+13.493%
2025-07-25	45.4100	45.530000	45.087100	45.3500	-0.483%	53,676	+13.142%
2025-07-24	45.5600	45.680000	45.360000	45.5700	-0.524%	32,137	+12.596%
2025-07-23	45.5600	45.900000	45.420000	45.8100	+0.881%	51,494	+12.006%
2025-07-22	45.0000	45.470000	45.000000	45.4100	+0.844%	51,482	+12.993%
2025-07-21	45.2100	45.300000	44.940000	45.0300	-0.133%	41,409	+13.946%
2025-07-18	45.1500	45.150000	44.830100	45.0900	-0.199%	122,812	+13.795%
2025-07-17	44.8400	45.180000	44.620000	45.1800	+0.803%	120,697	+13.568%
2025-07-16	44.7700	44.820000	44.300000	44.8200	+0.832%	67,888	+14.480%
2025-07-15	45.3400	45.340000	44.450000	44.4500	-1.768%	56,681	+15.433%
2025-07-14	45.2700	45.399900	45.140100	45.2500	-0.199%	96,364	+13.392%
2025-07-11	45.4400	45.870000	45.077100	45.3400	-0.788%	191,428	+13.167%
2025-07-10	45.2700	45.700000	45.270000	45.7000	+0.528%	149,093	+12.276%
2025-07-09	45.4599	45.499900	45.150000	45.4600	+0.110%	74,009	+12.868%
2025-07-08	45.2900	45.540000	45.200000	45.4100	+0.309%	959,605	+12.993%
2025-07-07	45.4800	45.530000	45.015000	45.2700	-0.593%	116,194	+13.342%
2025-07-03	45.4245	45.920000	45.424500	45.5400	-0.022%	21,256	+12.670%
2025-07-02	45.2400	45.550000	45.000100	45.5500	+0.596%	213,025	+12.645%
2025-07-01	44.6900	45.720000	44.640100	45.2800	+1.298%	66,710	+13.317%
2025-06-30	44.5200	44.720000	44.430000	44.7000	+0.789%	23,482	+14.787%
2025-06-27	44.3700	44.519300	44.118500	44.3500	+0.181%	29,128	+15.693%
2025-06-26	44.0600	44.575000	44.060000	44.2700	+0.751%	32,139	+15.902%
2025-06-25	44.2800	44.280000	43.880000	43.9400	-0.835%	36,058	+16.773%
2025-06-24	44.2200	44.379900	44.050000	44.3100	+0.613%	51,882	+15.798%
2025-06-23	43.7800	44.050000	43.580000	44.0400	+0.963%	48,648	+16.508%
2025-06-20	43.7700	43.840000	43.530000	43.6200	+0.092%	103,394	+17.630%
2025-06-18	43.5200	43.825700	43.520000	43.5800	+0.092%	57,716	+17.737%
2025-06-17	43.7800	43.820000	43.457500	43.5400	-0.910%	33,823	+17.846%
2025-06-16	43.9200	43.990000	43.720100	43.9400	+0.503%	71,152	+16.773%
2025-06-13	43.8700	43.960000	43.490000	43.7200	-0.929%	69,264	+17.360%
2025-06-12	43.7000	44.150000	43.690000	44.1300	+0.387%	38,842	+16.270%
2025-06-11	43.9100	44.039900	43.750000	43.9600	-0.136%	24,525	+16.720%
2025-06-10	43.9200	44.100000	43.750000	44.0200	+0.342%	164,771	+16.561%
2025-06-09	43.9100	43.990000	43.600000	43.8700	-0.023%	39,440	+16.959%
2025-06-06	43.6600	43.880000	43.540000	43.8800	+1.269%	34,151	+16.933%
2025-06-05	43.5900	43.590000	43.215000	43.3300	-0.414%	38,065	+18.417%
2025-06-04	43.7400	43.740000	43.380000	43.5100	-0.389%	148,068	+17.927%
2025-06-03	43.3800	43.690000	43.230000	43.6800	+0.878%	79,648	+17.468%
2025-06-02	43.4000	43.405000	42.951274	43.3000	-0.414%	54,143	+18.499%
2025-05-30	43.3400	43.550000	43.118500	43.4800	-0.184%	38,812	+18.008%
2025-05-29	43.4500	43.629900	43.150000	43.5600	+0.392%	85,158	+17.792%
2025-05-28	43.6300	43.708700	43.280000	43.3900	-0.936%	44,652	+18.253%
2025-05-27	43.5200	43.850000	43.330000	43.8000	+1.377%	68,239	+17.146%
2025-05-23	42.8500	43.260000	42.670100	43.2050	-0.334%	20,663	+18.759%
2025-05-22	43.2000	43.496300	42.840000	43.3500	+0.231%	60,721	+18.362%
2025-05-21	43.7700	43.825000	43.220000	43.2500	-1.994%	42,278	+18.636%
2025-05-20	44.1000	44.180000	43.900100	44.1300	-0.091%	40,989	+16.270%
2025-05-19	43.8000	44.170000	43.780000	44.1700	+0.045%	20,312	+16.165%
2025-05-16	43.7000	44.150000	43.600000	44.1500	+1.401%	170,728	+16.217%
2025-05-15	43.1300	43.799900	43.053400	43.5400	+0.834%	76,645	+17.846%
2025-05-14	43.4500	43.450000	43.010000	43.1800	-0.576%	118,657	+18.828%
2025-05-13	43.4800	43.980000	43.310100	43.4300	-0.138%	67,357	+18.144%
2025-05-12	43.5700	43.639900	43.215600	43.4900	+1.494%	77,551	+17.981%
2025-05-09	42.9800	42.980000	42.733600	42.8500	-0.070%	130,257	+19.743%
2025-05-08	42.9200	43.465000	42.646200	42.8800	+0.492%	226,805	+19.660%
2025-05-07	42.6200	42.838300	42.460000	42.6700	-0.117%	33,285	+20.248%
2025-05-06	42.7100	42.937800	42.450000	42.7200	-0.420%	131,910	+20.108%
2025-05-05	42.7200	42.960000	42.490000	42.9000	-0.047%	57,837	+19.604%
2025-05-02	42.7500	42.999900	42.650000	42.9200	+1.274%	46,450	+19.548%
2025-05-01	42.4300	42.640000	42.260100	42.3800	-0.235%	81,893	+21.071%
2025-04-30	42.1900	42.500000	41.720000	42.4800	+0.165%	77,649	+20.786%
2025-04-29	42.1000	42.459900	41.963200	42.4100	+0.689%	58,720	+20.986%
2025-04-28	42.0500	42.206100	41.750000	42.1200	+0.238%	64,393	+21.819%
2025-04-25	41.9100	42.020000	41.580000	42.0200	+0.119%	124,362	+22.109%
2025-04-24	41.6700	42.320000	41.390000	41.9700	+0.599%	34,770	+22.254%
2025-04-23	41.9900	42.200000	41.380000	41.7200	+0.409%	36,729	+22.987%
2025-04-22	40.8000	41.685000	40.800000	41.5500	+2.063%	104,740	+23.490%
2025-04-21	41.2400	41.240000	40.240800	40.7100	-1.667%	159,541	+26.038%
2025-04-17	40.9900	41.650000	40.990000	41.4000	+0.583%	50,748	+23.937%
2025-04-16	41.2600	41.619900	40.780000	41.1600	-0.508%	70,550	+24.660%
2025-04-15	41.4600	41.628800	41.300000	41.3700	-0.457%	32,899	+24.027%
2025-04-14	41.4200	41.630000	41.165000	41.5600	+1.440%	42,182	+23.460%
2025-04-11	40.4600	41.013200	40.000000	40.9700	+1.411%	78,879	+25.238%
2025-04-10	40.9300	40.930000	39.490000	40.4000	-2.580%	74,230	+27.005%
2025-04-09	38.5700	41.500000	38.548400	41.4700	+5.899%	113,884	+23.728%
2025-04-08	40.7300	40.730000	38.660000	39.1600	-1.484%	132,077	+31.027%
2025-04-07	39.0600	40.250000	38.560100	39.7500	-0.625%	139,499	+29.082%
2025-04-04	41.9200	41.920000	40.000000	40.0000	-5.838%	197,099	+28.275%
2025-04-03	42.8000	43.320000	42.388200	42.4800	-3.279%	62,342	+20.786%
2025-04-02	43.4200	43.920000	43.415500	43.9200	+0.572%	32,702	+16.826%
2025-04-01	43.6700	43.730000	43.250000	43.6700	+0.046%	94,706	+17.495%
2025-03-31	43.0683	43.779900	43.068300	43.6500	+0.995%	91,233	+17.549%
2025-03-28	43.6700	43.670000	43.095000	43.2200	-1.414%	48,172	+18.718%
2025-03-27	43.5700	43.899900	43.444800	43.8400	+0.389%	19,954	+17.039%
2025-03-26	43.5900	43.790000	43.545000	43.6700	+0.414%	26,373	+17.495%
2025-03-25	43.6100	43.620000	43.234300	43.4900	-0.252%	52,558	+17.981%
2025-03-24	43.2200	43.600000	43.220000	43.6000	+1.137%	18,686	+17.683%
2025-03-21	43.0400	43.189000	42.890500	43.1100	-0.439%	22,199	+19.021%
2025-03-20	43.3600	43.478500	43.178200	43.3000	-0.437%	30,653	+18.499%
2025-03-19	43.3100	43.559000	43.160000	43.4900	+0.765%	36,664	+17.981%
2025-03-18	43.2200	43.245000	42.980000	43.1600	-0.185%	42,233	+18.883%
2025-03-17	42.6300	43.299100	42.630000	43.2400	+1.502%	27,636	+18.663%
2025-03-14	42.2100	42.610000	42.210000	42.6000	+1.429%	22,762	+20.446%
2025-03-13	42.2400	42.437700	41.896500	42.0000	-0.474%	29,905	+22.167%
2025-03-12	42.5200	42.520000	41.900000	42.2000	-0.729%	73,433	+21.588%
2025-03-11	43.0400	43.040000	42.260000	42.5100	-1.552%	40,256	+20.701%
2025-03-10	43.1300	43.730000	42.782800	43.1800	-0.690%	36,609	+18.828%
2025-03-07	42.9400	43.588100	42.940000	43.4800	+1.328%	31,222	+18.008%
2025-03-06	42.7500	43.244200	42.609000	42.9100	-0.671%	22,617	+19.576%
2025-03-05	42.6900	43.229900	42.620000	43.2000	+0.840%	77,675	+18.773%
2025-03-04	43.2900	43.290000	42.620800	42.8400	-1.630%	34,728	+19.771%
2025-03-03	44.0000	44.149900	43.400000	43.5500	-0.571%	38,884	+17.819%
2025-02-28	43.5600	43.990000	43.334600	43.8000	+0.298%	59,272	+17.146%
2025-02-27	43.6300	43.730000	43.340000	43.6700	+0.345%	48,155	+17.495%
2025-02-26	43.7000	43.710000	43.290000	43.5200	-0.343%	38,550	+17.900%
2025-02-25	43.5600	43.720000	43.430000	43.6700	+0.529%	56,287	+17.495%
2025-02-24	43.4700	43.600000	43.358100	43.4400	+0.277%	57,768	+18.117%
2025-02-21	43.7100	43.710000	43.160000	43.3200	-1.231%	43,747	+18.444%
2025-02-20	43.6200	43.860000	43.305400	43.8600	+0.355%	40,894	+16.986%
2025-02-19	43.5100	43.800000	43.505100	43.7050	-0.034%	27,832	+17.401%
2025-02-18	43.6800	43.730000	43.514800	43.7200	+0.160%	44,277	+17.360%
2025-02-14	43.7700	43.879900	43.480000	43.6500	-0.023%	31,453	+17.549%
2025-02-13	43.4700	43.690000	43.301900	43.6600	+0.669%	42,276	+17.522%
2025-02-12	43.2800	43.550000	43.160000	43.3700	-0.482%	109,142	+18.308%
2025-02-11	43.3000	43.690000	43.210500	43.5800	+0.484%	60,755	+17.737%
2025-02-10	43.2800	43.370000	43.180000	43.3700	+0.463%	49,431	+18.308%

.dark-mode .vqLyP3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vqLyP3{ color: #333333; background-color: white; border: 2px solid #333333; }AUSFGlobal X Adaptive U.S. Factor ETFstock NYSE ETF

AUSF
Global X Adaptive U.S. Factor ETF
stock NYSE ETF