Skip to main content

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

39.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 28.20 28.21 28.17 28.21 733 +0.03(+0.12%)
May 27, 2021 28.13 28.18 28.13 28.18 3,067 +0.13(+0.47%)
May 26, 2021 28.06 28.09 28.02 28.05 4,834 +0.13(+0.47%)
May 25, 2021 27.96 27.97 27.91 27.91 8,354 -0.28(-0.98%)
May 24, 2021 28.29 28.29 28.19 28.19 1,509 +0.10(+0.34%)
May 21, 2021 28.14 28.17 28.09 28.09 1,910 +0.09(+0.34%)
May 20, 2021 27.87 28.08 27.87 28.00 6,263 +0.12(+0.44%)
May 19, 2021 27.74 27.88 27.74 27.88 5,852 -0.23(-0.84%)
May 18, 2021 28.19 28.27 28.11 28.11 23,547 -0.16(-0.57%)
May 17, 2021 28.33 28.33 28.26 28.27 2,041 +0.02(+0.06%)
May 14, 2021 28.27 28.30 28.25 28.25 12,911 +0.33(+1.19%)
May 13, 2021 27.51 27.96 27.51 27.92 10,613 +0.46(+1.69%)
May 12, 2021 27.72 27.72 27.46 27.46 2,860 -0.44(-1.59%)
May 11, 2021 28.08 28.08 27.76 27.90 6,286 -0.31(-1.10%)
May 10, 2021 28.43 28.43 28.21 28.21 10,313 +0.06(+0.23%)
May 07, 2021 27.92 28.16 27.49 28.15 5,271 +0.21(+0.77%)
May 06, 2021 27.78 27.93 27.75 27.93 16,532 +0.20(+0.72%)
May 05, 2021 27.68 27.76 27.59 27.73 26,377 +0.06(+0.23%)
May 04, 2021 27.76 27.76 27.59 27.67 33,219 -0.01(-0.05%)
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.