Indicators

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

38.88 -0.47 (-1.19%)

Official Closing Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.