Indicators

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

40.30 +0.00 (+0.01%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	21.07	21.10	21.07	21.09	58,625	+0.08(+0.40%)
Sep 27, 2018	21.08	21.09	21.01	21.01	71,017	+0.02(+0.08%)
Sep 26, 2018	21.22	21.22	20.96	20.99	67,557	-0.15(-0.72%)
Sep 25, 2018	21.23	21.23	21.13	21.14	56,813	-0.03(-0.13%)
Sep 24, 2018	21.29	21.29	21.13	21.17	53,034	-0.20(-0.94%)
Sep 21, 2018	21.38	21.38	21.36	21.37	49,368	+0.07(+0.32%)
Sep 20, 2018	21.28	21.30	21.23	21.30	61,357	+0.13(+0.60%)
Sep 19, 2018	21.31	21.31	21.18	21.18	59,865	-0.10(-0.48%)
Sep 18, 2018	21.26	21.31	21.21	21.28	65,672	+0.05(+0.24%)
Sep 17, 2018	21.36	21.36	21.20	21.23	69,915	-0.07(-0.32%)
Sep 14, 2018	21.30	21.31	21.20	21.29	165,432	+0.08(+0.36%)
Sep 13, 2018	21.19	21.23	21.19	21.22	65,285	+0.11(+0.52%)
Sep 12, 2018	21.19	21.19	21.11	21.11	70,468	-0.09(-0.44%)
Sep 11, 2018	21.12	21.22	21.12	21.20	90,571	+0.03(+0.12%)
Sep 10, 2018	21.23	21.23	21.17	21.18	62,539	+0.05(+0.24%)
Sep 07, 2018	21.14	21.18	21.12	21.12	79,511	-0.10(-0.48%)
Sep 06, 2018	21.28	21.28	21.18	21.23	57,796	+0.03(+0.12%)
Sep 05, 2018	21.03	21.22	21.03	21.20	85,362	+0.13(+0.64%)
Sep 04, 2018	21.03	21.13	21.03	21.07	111,867	+0.01(+0.04%)

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.