Indicators

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

39.39 -0.15 (-0.39%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	21.47	21.52	21.47	21.52	4,943	+0.16(+0.76%)
Jun 27, 2019	21.31	21.36	21.27	21.35	5,476	+0.14(+0.66%)
Jun 26, 2019	21.29	21.29	21.21	21.21	1,105	-0.09(-0.40%)
Jun 25, 2019	21.40	21.42	21.30	21.30	75,500	-0.12(-0.58%)
Jun 24, 2019	21.53	21.53	21.42	21.42	10,217	-0.10(-0.47%)
Jun 21, 2019	21.50	21.58	21.50	21.52	2,759	-0.08(-0.35%)
Jun 20, 2019	21.57	21.61	21.50	21.60	16,975	+0.13(+0.61%)
Jun 19, 2019	21.40	21.48	21.39	21.47	29,190	+0.07(+0.32%)
Jun 18, 2019	21.44	21.44	21.38	21.40	4,792	+0.17(+0.79%)
Jun 17, 2019	21.28	21.31	21.23	21.23	38,796	-0.07(-0.34%)
Jun 14, 2019	21.26	21.30	21.26	21.30	9,081	+0.06(+0.27%)
Jun 13, 2019	21.27	21.28	21.25	21.25	11,084	+0.07(+0.33%)
Jun 12, 2019	21.21	21.21	21.18	21.18	2,001	-0.00(-0.02%)
Jun 11, 2019	21.25	21.28	21.16	21.18	8,062	-0.00(-0.00%)
Jun 10, 2019	21.25	21.25	21.18	21.18	18,012	+0.03(+0.17%)
Jun 07, 2019	21.19	21.22	21.15	21.15	10,346	+0.04(+0.19%)
Jun 06, 2019	21.02	21.15	21.00	21.11	12,616	+0.10(+0.49%)
Jun 05, 2019	20.94	21.00	20.93	21.00	1,943	+0.08(+0.40%)
Jun 04, 2019	20.79	20.93	20.76	20.92	35,141	+0.31(+1.49%)

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.