Indicators

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

39.43 -0.11 (-0.28%)

Streaming Delayed Price Updated: 2:32 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	29.04	29.29	28.95	29.21	79,890	+0.30(+1.02%)
Jul 28, 2022	28.92	28.98	28.91	28.91	2,482	+0.26(+0.90%)
Jul 27, 2022	28.38	28.70	28.38	28.66	2,921	+0.33(+1.18%)
Jul 26, 2022	28.36	28.36	28.22	28.32	2,430	-0.07(-0.24%)
Jul 25, 2022	28.35	28.39	28.26	28.39	9,040	+0.33(+1.19%)
Jul 22, 2022	28.04	28.07	28.04	28.06	1,928	-0.13(-0.45%)
Jul 21, 2022	28.10	28.18	28.05	28.18	3,270	+0.02(+0.09%)
Jul 20, 2022	28.22	28.23	28.13	28.16	1,067	+0.01(+0.05%)
Jul 19, 2022	27.97	28.15	27.97	28.15	1,866	+0.55(+1.99%)
Jul 18, 2022	28.02	28.02	27.58	27.60	3,021	-0.18(-0.63%)
Jul 15, 2022	27.75	27.77	27.70	27.77	1,354	+0.40(+1.46%)
Jul 14, 2022	27.04	27.37	27.04	27.37	1,602	-0.13(-0.47%)
Jul 13, 2022	27.50	27.50	27.50	27.50	0	-0.02(-0.07%)
Jul 12, 2022	27.87	27.87	27.50	27.52	5,871	-0.27(-0.97%)
Jul 11, 2022	27.81	27.95	27.77	27.79	16,040	-0.17(-0.62%)
Jul 08, 2022	28.03	28.10	27.92	27.97	5,609	+0.02(+0.06%)
Jul 07, 2022	28.00	28.00	27.88	27.95	4,240	+0.26(+0.94%)
Jul 06, 2022	27.66	27.84	27.45	27.69	5,093	+0.05(+0.16%)
Jul 05, 2022	27.64	27.65	27.20	27.65	18,571	-0.29(-1.03%)

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.