Indicators

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

39.54 -0.08 (-0.21%)

Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.