Indicators

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

39.94 +0.57 (+1.44%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.69	18.78	18.69	18.73	18,429	-0.03(-0.15%)
May 28, 2020	18.87	19.05	18.72	18.76	22,670	-0.24(-1.26%)
May 27, 2020	18.86	18.99	18.80	18.99	11,811	+0.48(+2.60%)
May 26, 2020	18.66	18.66	18.51	18.51	921	+0.49(+2.74%)
May 22, 2020	18.03	18.03	18.02	18.02	1,434	-0.05(-0.27%)
May 21, 2020	18.11	18.21	18.06	18.07	7,728	-0.02(-0.11%)
May 20, 2020	18.14	18.14	18.09	18.09	534	+0.26(+1.45%)
May 19, 2020	18.00	18.08	17.83	17.83	26,866	-0.29(-1.62%)
May 18, 2020	18.03	18.12	17.89	18.12	24,123	+0.84(+4.87%)
May 15, 2020	17.06	17.28	17.05	17.28	17,767	+0.04(+0.26%)
May 14, 2020	16.62	17.26	16.57	17.24	32,574	+0.24(+1.43%)
May 13, 2020	17.53	17.53	16.94	16.99	10,049	-0.53(-3.02%)
May 12, 2020	17.78	17.78	17.52	17.52	3,509	-0.51(-2.84%)
May 11, 2020	17.91	18.09	17.91	18.04	37,413	-0.08(-0.45%)
May 08, 2020	18.00	18.12	18.00	18.12	7,283	+0.47(+2.68%)
May 07, 2020	17.77	17.84	17.64	17.64	14,909	+0.25(+1.45%)
May 06, 2020	17.64	17.67	17.39	17.39	35,957	-0.31(-1.73%)
May 05, 2020	17.88	17.90	17.70	17.70	908	+0.06(+0.34%)
May 04, 2020	17.47	17.64	17.44	17.64	2,471	+0.07(+0.41%)

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.