Advertisement

U.S. markets open in 5 hours 55 minutes

S&P Futures
5,970.75
+0.25(+0.00%)
Dow Futures
44,025.00
+36.00(+0.08%)
Nasdaq Futures
20,805.25
-24.25(-0.12%)
Russell 2000 Futures
2,377.60
+4.00(+0.17%)
Crude Oil
70.65
+0.55(+0.78%)
Gold
2,699.40
+24.50(+0.92%)

Global X Adaptive U.S. Factor ETF (AUSF)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend10W9M

44.07

+0.61

(+1.40%)

At close: 03:59PM EST

Advertisement

Time Period:

Nov 22, 2023 - Nov 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 21, 2024	43.54	44.19	43.54	44.07	44.07	24,000
Nov 20, 2024	43.27	43.46	43.18	43.46	43.46	37,000
Nov 19, 2024	43.30	43.40	43.09	43.30	43.30	33,600
Nov 18, 2024	43.40	43.62	43.28	43.51	43.51	44,700
Nov 15, 2024	43.58	43.59	43.23	43.38	43.38	26,700
Nov 14, 2024	43.99	43.99	43.54	43.72	43.72	30,800
Nov 13, 2024	44.05	44.14	43.70	43.95	43.95	22,000
Nov 12, 2024	44.26	44.27	43.84	44.00	44.00	115,800
Nov 11, 2024	44.25	44.55	42.13	44.30	44.30	97,600
Nov 08, 2024	44.04	44.09	43.85	44.01	44.01	27,400
Nov 07, 2024	44.17	44.21	43.93	44.20	44.20	42,600
Nov 07, 2024	0.285 Dividend
Nov 06, 2024	44.13	44.42	43.92	44.41	44.13	51,600
Nov 05, 2024	42.53	42.91	42.53	42.90	42.62	74,800
Nov 04, 2024	42.68	42.74	42.43	42.55	42.28	25,100
Nov 01, 2024	42.78	42.88	42.53	42.64	42.37	61,700
Oct 31, 2024	42.95	42.95	42.69	42.80	42.53	15,000
Oct 30, 2024	42.96	43.21	42.96	43.06	42.78	23,000
Oct 29, 2024	43.03	43.11	42.86	42.99	42.71	20,000
Oct 28, 2024	42.99	43.23	42.99	43.18	42.90	17,400
Oct 25, 2024	43.29	43.29	42.71	42.74	42.47	9,700
Oct 24, 2024	43.19	43.19	42.94	43.02	42.74	32,300
Oct 23, 2024	43.05	43.16	42.91	43.09	42.81	46,600
Oct 22, 2024	43.20	43.24	43.03	43.22	42.94	26,000
Oct 21, 2024	43.75	43.75	43.27	43.31	43.03	22,300
Oct 18, 2024	43.70	43.80	43.51	43.76	43.48	11,000
Oct 17, 2024	43.71	43.78	43.60	43.76	43.48	28,100
Oct 16, 2024	43.60	43.80	43.57	43.77	43.49	16,500
Oct 15, 2024	43.27	43.92	43.20	43.35	43.07	23,400
Oct 14, 2024	43.00	43.25	42.86	43.25	42.97	5,100
Oct 11, 2024	42.54	42.99	42.54	42.97	42.69	14,200
Oct 10, 2024	42.57	42.59	42.35	42.50	42.23	46,500
Oct 09, 2024	42.27	42.76	42.22	42.73	42.46	32,400
Oct 08, 2024	42.29	42.43	42.19	42.39	42.12	16,900
Oct 07, 2024	42.50	42.50	42.10	42.32	42.05	75,500
Oct 04, 2024	42.50	42.63	42.34	42.63	42.36	21,500
Oct 03, 2024	42.30	42.31	42.00	42.27	42.00	160,400
Oct 02, 2024	42.43	42.50	42.30	42.40	42.13	42,400
Oct 01, 2024	42.70	42.70	42.31	42.51	42.24	26,000
Sep 30, 2024	42.58	42.70	42.43	42.70	42.43	22,400
Sep 27, 2024	42.51	42.70	42.48	42.54	42.27	11,800
Sep 26, 2024	42.26	42.42	42.25	42.42	42.15	79,600
Sep 25, 2024	42.49	42.49	42.02	42.07	41.80	17,600
Sep 24, 2024	42.55	42.56	42.34	42.40	42.13	25,500
Sep 23, 2024	42.35	42.50	42.29	42.50	42.23	14,800
Sep 20, 2024	42.30	42.30	42.07	42.29	42.02	15,200
Sep 19, 2024	42.67	42.68	42.27	42.45	42.18	43,000
Sep 18, 2024	42.23	42.80	42.00	42.00	41.73	31,500
Sep 17, 2024	42.28	42.44	42.05	42.20	41.93	42,600
Sep 16, 2024	41.99	42.28	41.99	42.28	42.01	34,300
Sep 13, 2024	41.62	41.94	41.62	41.91	41.64	55,500
Sep 12, 2024	41.30	41.74	41.05	41.37	41.10	29,800
Sep 11, 2024	41.25	41.25	40.45	41.22	40.96	26,100
Sep 10, 2024	41.44	41.44	41.01	41.32	41.05	29,400
Sep 09, 2024	41.35	41.70	41.29	41.43	41.16	63,700
Sep 06, 2024	41.69	41.81	41.13	41.18	40.92	17,500
Sep 05, 2024	41.86	41.86	41.46	41.64	41.37	38,800
Sep 04, 2024	42.11	42.23	41.83	41.95	41.68	21,400
Sep 03, 2024	42.24	42.38	42.01	42.11	41.84	31,700
Aug 30, 2024	42.24	42.49	42.05	42.48	42.21	187,900
Aug 29, 2024	42.18	42.33	41.01	42.09	41.82	41,500
Aug 28, 2024	42.07	42.12	41.77	41.93	41.66	20,900
Aug 27, 2024	41.96	41.98	41.81	41.97	41.70	21,300
Aug 26, 2024	41.99	42.25	41.95	41.99	41.72	38,400
Aug 23, 2024	41.61	41.93	41.61	41.90	41.63	22,100
Aug 22, 2024	41.53	41.53	41.28	41.34	41.07	24,300
Aug 21, 2024	41.37	41.38	41.21	41.37	41.10	24,500
Aug 20, 2024	41.39	41.40	41.22	41.24	40.98	34,500
Aug 19, 2024	41.17	41.44	41.17	41.37	41.10	15,300
Aug 16, 2024	40.91	41.18	40.91	41.14	40.88	6,100
Aug 15, 2024	40.91	41.02	40.90	40.90	40.64	15,400
Aug 14, 2024	40.41	40.53	40.32	40.44	40.18	101,500
Aug 13, 2024	40.24	40.34	40.09	40.32	40.06	90,300
Aug 12, 2024	40.44	40.44	39.92	39.99	39.73	37,600
Aug 09, 2024	40.33	40.34	40.17	40.34	40.08	19,800
Aug 08, 2024	40.07	40.29	40.07	40.28	40.02	19,200
Aug 07, 2024	40.33	40.33	39.70	39.70	39.45	21,600
Aug 07, 2024	0.27 Dividend
Aug 06, 2024	39.97	40.50	39.97	40.09	39.56	44,200
Aug 05, 2024	40.00	40.11	39.66	39.82	39.30	34,000
Aug 02, 2024	41.26	41.26	40.43	40.85	40.31	14,000
Aug 01, 2024	42.21	42.21	41.44	41.60	41.05	49,800
Jul 31, 2024	42.16	42.41	42.01	42.06	41.51	39,100
Jul 30, 2024	41.90	42.13	41.86	42.05	41.50	52,000
Jul 29, 2024	41.83	41.92	41.72	41.86	41.31	16,900
Jul 26, 2024	41.59	41.95	41.59	41.88	41.33	27,000
Jul 25, 2024	41.13	41.92	41.13	41.38	40.84	17,300
Jul 24, 2024	41.32	41.44	41.10	41.18	40.64	27,200
Jul 23, 2024	41.44	41.51	41.31	41.36	40.82	22,700
Jul 22, 2024	41.28	41.48	41.08	41.45	40.91	18,900
Jul 19, 2024	41.59	41.59	41.22	41.33	40.79	24,400
Jul 18, 2024	42.11	42.15	41.50	41.53	40.99	176,200
Jul 17, 2024	41.74	42.04	41.71	41.96	41.41	22,800
Jul 16, 2024	40.92	41.60	40.92	41.60	41.05	29,800
Jul 15, 2024	40.72	41.07	40.72	40.84	40.30	10,700
Jul 12, 2024	40.52	40.80	40.52	40.64	40.11	18,900
Jul 11, 2024	40.20	40.45	40.20	40.43	39.90	13,900
Jul 10, 2024	39.56	39.84	39.52	39.84	39.32	6,500
Jul 09, 2024	39.40	39.70	39.38	39.52	39.00	84,100
Jul 08, 2024	39.59	39.66	39.45	39.51	38.99	51,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,970.75+0.25(+0.00%)

Dow Futures44,025.00+36.00(+0.08%)

Nasdaq Futures20,805.25-24.25(-0.12%)

Russell 2000 Futures2,377.60+4.00(+0.17%)

Crude Oil70.65+0.55(+0.78%)

Gold2,699.40+24.50(+0.92%)

Global X Adaptive U.S. Factor ETF (AUSF)

S&P Futures
5,970.75
+0.25(+0.00%)

Dow Futures
44,025.00
+36.00(+0.08%)

Nasdaq Futures
20,805.25
-24.25(-0.12%)

Russell 2000 Futures
2,377.60
+4.00(+0.17%)

Crude Oil
70.65
+0.55(+0.78%)

Gold
2,699.40
+24.50(+0.92%)