Indicators

GX Adaptive U.S. Factor ETF (NY: AUSF )

39.94 +0.57 (+1.44%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	22.94	22.95	22.89	22.89	1,128	-0.11(-0.46%)
Nov 27, 2019	22.96	22.99	22.96	22.99	2,030	+0.13(+0.56%)
Nov 26, 2019	22.84	22.87	22.82	22.86	13,336	+0.10(+0.43%)
Nov 25, 2019	22.74	22.76	22.73	22.76	1,947	+0.14(+0.63%)
Nov 22, 2019	22.60	22.65	22.56	22.62	11,734	+0.06(+0.26%)
Nov 21, 2019	22.63	22.63	22.56	22.56	20,542	-0.11(-0.50%)
Nov 20, 2019	22.70	22.73	22.67	22.68	34,964	-0.06(-0.27%)
Nov 19, 2019	22.70	22.78	22.70	22.74	11,615	+0.02(+0.10%)
Nov 18, 2019	22.67	22.75	22.67	22.72	8,668	+0.00(+0.00%)
Nov 15, 2019	22.65	22.72	22.63	22.72	9,364	+0.13(+0.58%)
Nov 14, 2019	22.56	22.59	22.52	22.59	36,999	+0.07(+0.31%)
Nov 13, 2019	22.51	22.55	22.50	22.52	2,081	+0.04(+0.16%)
Nov 12, 2019	22.52	22.52	22.48	22.48	8,126	+0.02(+0.11%)
Nov 11, 2019	22.47	22.52	22.45	22.45	105,386	-0.01(-0.05%)
Nov 08, 2019	22.44	22.47	22.42	22.47	9,364	+0.01(+0.05%)
Nov 07, 2019	22.58	22.58	22.45	22.46	7,014	-0.07(-0.31%)
Nov 06, 2019	22.55	22.55	22.50	22.53	9,581	-0.01(-0.04%)
Nov 05, 2019	22.61	22.61	22.49	22.54	4,300	-0.00(-0.01%)
Nov 04, 2019	22.59	22.59	22.52	22.54	17,531	+0.08(+0.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.