Indicators

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

39.39 -0.15 (-0.39%)

Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	22.02	22.07	21.99	22.04	22,879	+0.07(+0.34%)
Sep 27, 2019	22.11	22.13	21.91	21.97	33,023	-0.07(-0.32%)
Sep 26, 2019	22.01	22.09	21.98	22.04	5,941	-0.02(-0.10%)
Sep 25, 2019	21.97	22.07	21.96	22.06	8,617	+0.13(+0.59%)
Sep 24, 2019	22.06	22.06	21.86	21.93	13,812	-0.12(-0.56%)
Sep 23, 2019	21.98	22.09	21.98	22.06	10,701	+0.02(+0.10%)
Sep 20, 2019	22.06	22.10	21.96	22.03	2,846	+0.03(+0.12%)
Sep 19, 2019	22.11	22.11	22.01	22.01	3,453	-0.01(-0.04%)
Sep 18, 2019	22.02	22.04	21.88	22.02	9,448	-0.02(-0.10%)
Sep 17, 2019	22.00	22.04	21.98	22.04	10,023	+0.00(+0.00%)
Sep 16, 2019	22.00	22.04	22.00	22.04	5,066	-0.01(-0.06%)
Sep 13, 2019	22.15	22.15	22.02	22.05	46,574	-0.00(-0.01%)
Sep 12, 2019	21.99	22.09	21.99	22.05	20,563	+0.08(+0.36%)
Sep 11, 2019	21.94	21.98	21.94	21.98	8,050	+0.17(+0.80%)
Sep 10, 2019	21.72	21.80	21.69	21.80	12,154	+0.09(+0.41%)
Sep 09, 2019	21.66	21.71	21.63	21.71	2,484	+0.19(+0.89%)
Sep 06, 2019	21.52	21.58	21.52	21.52	11,956	-0.00(-0.01%)
Sep 05, 2019	21.47	21.59	21.46	21.52	7,222	+0.18(+0.82%)
Sep 04, 2019	21.30	21.36	21.30	21.35	3,124	+0.19(+0.89%)

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.