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

39.73 +0.10 (+0.25%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 39.20 39.20 38.75 38.75 208,356 -0.52(-1.32%)
Apr 29, 2024 39.31 39.36 39.20 39.27 32,020 +0.17(+0.43%)
Apr 26, 2024 39.08 39.28 39.08 39.10 35,286 -0.09(-0.22%)
Apr 25, 2024 39.30 39.30 38.96 39.19 31,333 -0.33(-0.83%)
Apr 24, 2024 39.35 39.52 39.18 39.52 19,531 +0.09(+0.23%)
Apr 23, 2024 39.22 39.52 39.22 39.43 111,502 +0.21(+0.53%)
Apr 22, 2024 39.17 39.40 38.99 39.22 31,507 +0.19(+0.48%)
Apr 19, 2024 38.79 39.03 38.79 39.03 14,659 +0.44(+1.14%)
Apr 18, 2024 38.62 38.75 38.50 38.59 20,558 +0.12(+0.32%)
Apr 17, 2024 38.65 38.65 38.43 38.47 5,454 +0.01(+0.04%)
Apr 16, 2024 38.68 38.68 38.33 38.46 30,742 -0.17(-0.44%)
Apr 15, 2024 39.05 39.24 38.49 38.62 22,220 -0.17(-0.44%)
Apr 12, 2024 39.23 39.23 38.77 38.80 15,159 -0.48(-1.23%)
Apr 11, 2024 39.57 39.57 38.97 39.28 8,724 -0.19(-0.49%)
Apr 10, 2024 39.72 39.72 39.27 39.48 10,555 -0.53(-1.33%)
Apr 09, 2024 40.12 40.12 39.82 40.01 6,405 +0.02(+0.05%)
Apr 08, 2024 40.06 40.09 39.93 39.99 26,999 +0.10(+0.25%)
Apr 05, 2024 39.77 39.95 39.65 39.89 14,825 +0.12(+0.31%)
Apr 04, 2024 40.48 40.48 39.69 39.77 16,136 -0.46(-1.14%)
Apr 03, 2024 40.14 40.23 40.07 40.23 14,475 +0.10(+0.24%)
Apr 02, 2024 40.30 40.30 40.07 40.13 9,986 -0.23(-0.56%)
Apr 01, 2024 41.47 41.47 40.35 40.35 15,718 -0.28(-0.68%)
Mar 28, 2024 40.62 40.75 40.62 40.63 13,270 +0.08(+0.20%)
Mar 27, 2024 40.07 40.55 40.07 40.55 11,059 +0.72(+1.80%)
Mar 26, 2024 39.95 39.95 39.84 39.84 12,058 -0.02(-0.05%)
Mar 25, 2024 39.86 39.96 39.84 39.86 9,064 -0.01(-0.02%)
Mar 22, 2024 40.30 40.30 39.87 39.87 34,258 -0.33(-0.82%)
Mar 21, 2024 40.15 40.27 40.15 40.20 33,085 +0.29(+0.72%)
Mar 20, 2024 39.59 39.97 39.59 39.91 75,529 +0.29(+0.73%)
Mar 19, 2024 39.34 39.62 39.34 39.62 8,764 +0.22(+0.56%)
Mar 18, 2024 39.46 39.52 39.34 39.40 102,634 +0.10(+0.25%)
Mar 15, 2024 39.37 39.46 39.22 39.30 20,550 -0.07(-0.18%)
Mar 14, 2024 39.73 39.73 39.19 39.37 14,658 -0.34(-0.85%)
Mar 13, 2024 39.77 39.85 39.62 39.71 34,720 +0.10(+0.25%)
Mar 12, 2024 39.66 39.76 39.50 39.61 16,968 -0.03(-0.08%)
Mar 11, 2024 39.37 39.64 39.37 39.64 18,474 +0.32(+0.81%)
Mar 08, 2024 39.42 39.50 39.32 39.32 9,539 -0.03(-0.08%)
Mar 07, 2024 39.48 39.48 39.31 39.35 21,828 +0.13(+0.33%)
Mar 06, 2024 39.11 39.34 39.11 39.22 24,839 +0.18(+0.46%)
Mar 05, 2024 39.06 39.22 38.96 39.04 14,083 +0.05(+0.13%)
Mar 04, 2024 38.99 39.16 38.99 38.99 24,920 +0.06(+0.15%)
Mar 01, 2024 38.77 38.97 38.48 38.93 26,052 +0.04(+0.11%)
Feb 29, 2024 39.01 39.06 38.82 38.89 7,344 +0.07(+0.19%)
Feb 28, 2024 38.73 38.91 38.73 38.82 17,625 -0.00(-0.01%)
Feb 27, 2024 38.82 38.86 38.70 38.82 6,966 +0.05(+0.13%)
Feb 26, 2024 39.05 39.05 38.71 38.77 74,007 -0.23(-0.59%)
Feb 23, 2024 38.91 39.07 38.90 39.00 14,920 +0.13(+0.33%)
Feb 22, 2024 38.68 38.87 38.59 38.87 10,488 +0.33(+0.85%)
Feb 21, 2024 38.46 38.55 38.39 38.55 13,898 +0.16(+0.42%)
Feb 20, 2024 38.32 38.55 38.32 38.39 11,225 -0.06(-0.17%)
Feb 16, 2024 38.40 38.68 38.40 38.45 10,443 -0.14(-0.38%)
Feb 15, 2024 38.44 38.60 38.39 38.59 14,038 +0.57(+1.51%)
Feb 14, 2024 37.96 38.05 37.90 38.02 11,399 +0.27(+0.70%)
Feb 13, 2024 38.01 38.01 37.49 37.75 13,567 -0.57(-1.48%)
Feb 12, 2024 38.05 38.46 38.05 38.32 48,229 +0.29(+0.77%)
Feb 09, 2024 37.93 38.05 37.81 38.03 21,771 +0.10(+0.26%)
Feb 08, 2024 37.93 37.99 37.79 37.93 50,522 -0.01(-0.03%)
Feb 07, 2024 37.99 38.10 37.72 37.95 50,012 +0.19(+0.51%)
Feb 06, 2024 38.00 38.00 37.67 37.75 20,625 -0.16(-0.42%)
Feb 05, 2024 37.94 38.00 37.66 37.91 24,351 -0.17(-0.45%)
Feb 02, 2024 37.61 38.20 37.61 38.09 45,970 +0.42(+1.11%)
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.