NasdaqGM - Nasdaq Real Time Price
USD
Alpha Architect US Equity 4 ETF (AAUB)
48.46
+0.24
(+0.49%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
48.72 | 48.72 | 48.46 | 48.46 | 48.46 | 1,200 |
|
Nov 5, 2026
|
49.30 | 49.30 | 48.18 | 48.18 | 48.18 | 10,300 |
|
Nov 4, 2026
|
50.53 | 50.62 | 50.39 | 50.49 | 50.49 | 7,800 |
|
Nov 3, 2026
|
49.73 | 49.82 | 49.71 | 49.76 | 49.76 | 800 |
|
Nov 2, 2026
|
50.22 | 50.22 | 49.55 | 49.55 | 49.55 | 2,400 |
|
Oct 30, 2026
|
50.14 | 50.14 | 49.65 | 49.94 | 49.94 | 300 |
|
Oct 29, 2026
|
50.85 | 50.90 | 50.71 | 50.90 | 50.90 | 3,900 |
|
Oct 28, 2026
|
51.00 | 51.12 | 51.00 | 51.12 | 51.12 | 700 |
|
Oct 27, 2026
|
50.66 | 50.98 | 50.66 | 50.98 | 50.98 | 300 |
|
Oct 26, 2026
|
50.57 | 50.63 | 50.57 | 50.61 | 50.61 | 800 |
|
Oct 23, 2026
|
50.17 | 50.46 | 50.17 | 50.25 | 50.25 | 500 |
|
Oct 22, 2026
|
50.45 | 50.47 | 50.42 | 50.47 | 50.47 | 1,300 |
|
Oct 21, 2026
|
51.09 | 51.16 | 51.09 | 51.16 | 51.16 | 400 |
|
Oct 20, 2026
|
50.54 | 50.98 | 50.54 | 50.80 | 50.80 | 5,800 |
|
Oct 19, 2026
|
50.90 | 50.92 | 50.71 | 50.71 | 50.71 | 13,400 |
|
Oct 16, 2026
|
50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 100 |
|
Oct 15, 2026
|
51.02 | 51.18 | 51.02 | 51.18 | 51.18 | 100 |
|
Oct 14, 2026
|
50.99 | 50.99 | 50.99 | 50.99 | 50.99 | 1,000 |
|
Oct 13, 2026
|
51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 100 |
|
Oct 12, 2026
|
51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 100 |
|
Oct 9, 2026
|
51.75 | 52.02 | 51.69 | 51.98 | 51.98 | 1,500 |
|
Oct 8, 2026
|
51.75 | 51.75 | 51.51 | 51.70 | 51.70 | 1,900 |
|
Oct 7, 2026
|
51.84 | 52.06 | 51.84 | 52.06 | 52.06 | 300 |
|
Oct 6, 2026
|
52.21 | 52.21 | 52.10 | 52.15 | 52.15 | 8,400 |
|
Oct 5, 2026
|
51.57 | 51.99 | 51.57 | 51.92 | 51.92 | 10,100 |
|
Oct 2, 2026
|
51.52 | 51.52 | 51.52 | 51.52 | 51.52 | 100 |
|
Oct 1, 2026
|
51.08 | 51.24 | 51.03 | 51.24 | 51.24 | 400 |
|
Sep 30, 2026
|
51.58 | 51.58 | 51.27 | 51.27 | 51.27 | 200 |
|
Sep 29, 2026
|
51.49 | 51.49 | 51.24 | 51.28 | 51.28 | 1,800 |
|
Sep 28, 2026
|
51.38 | 51.38 | 51.30 | 51.30 | 51.30 | 1,500 |
|
Sep 25, 2026
|
51.61 | 51.74 | 51.61 | 51.74 | 51.74 | 400 |
|
Sep 24, 2026
|
51.32 | 51.50 | 51.32 | 51.50 | 51.50 | 2,800 |
|
Sep 23, 2026
|
51.67 | 51.73 | 51.57 | 51.57 | 51.57 | 3,800 |
|
Sep 22, 2026
|
52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 100 |
|
Sep 21, 2026
|
51.74 | 52.00 | 51.70 | 52.00 | 52.00 | 8,300 |
|
Sep 18, 2026
|
50.94 | 51.16 | 50.94 | 51.16 | 51.16 | 800 |
|
Sep 17, 2026
|
50.81 | 51.02 | 50.81 | 51.02 | 51.02 | 1,100 |
|
Sep 16, 2026
|
50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 100 |
|
Sep 15, 2026
|
50.51 | 50.51 | 50.49 | 50.49 | 50.49 | 700 |
|
Sep 14, 2026
|
50.69 | 50.79 | 50.69 | 50.79 | 50.79 | 100 |
|
Sep 11, 2026
|
51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 800 |
|
Sep 10, 2026
|
50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 400 |
|
Sep 9, 2026
|
51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 100 |
|
Sep 8, 2026
|
51.18 | 51.18 | 51.18 | 51.18 | 51.18 | 100 |
|
Sep 4, 2026
|
51.18 | 51.18 | 51.18 | 51.18 | 51.18 | 400 |
|
Sep 3, 2026
|
50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 300 |
|
Sep 2, 2026
|
50.56 | 50.58 | 49.35 | 50.58 | 50.58 | 4,900 |
|
Sep 1, 2026
|
50.49 | 50.50 | 50.39 | 50.39 | 50.39 | 400 |
|
Aug 31, 2026
|
50.76 | 50.77 | 50.76 | 50.77 | 50.77 | 2,500 |
|
Aug 28, 2026
|
50.97 | 50.99 | 50.97 | 50.99 | 50.99 | 900 |
|
Aug 27, 2026
|
50.96 | 51.23 | 50.96 | 51.23 | 51.23 | 1,200 |
|
Aug 26, 2026
|
50.73 | 50.82 | 50.73 | 50.82 | 50.82 | 500 |
|
Aug 25, 2026
|
50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 100 |
|
Aug 24, 2026
|
50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 100 |
|
Aug 21, 2026
|
50.81 | 50.87 | 50.81 | 50.87 | 50.87 | 600 |
|
Aug 20, 2026
|
50.81 | 50.89 | 50.64 | 50.67 | 50.67 | 8,700 |
|
Aug 19, 2026
|
51.09 | 51.10 | 51.05 | 51.05 | 51.05 | 2,700 |
|
Aug 18, 2026
|
51.07 | 51.13 | 51.07 | 51.10 | 51.10 | 1,600 |
|
Aug 17, 2026
|
51.78 | 51.78 | 51.76 | 51.76 | 51.76 | 1,000 |
|
Aug 14, 2026
|
51.68 | 51.77 | 51.68 | 51.77 | 51.77 | 600 |
|
Aug 13, 2026
|
51.91 | 51.92 | 51.41 | 51.92 | 51.92 | 48,900 |
|
Aug 12, 2026
|
51.65 | 51.71 | 51.52 | 51.71 | 51.71 | 200 |
|
Aug 11, 2026
|
51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 100 |
|
Aug 10, 2026
|
51.45 | 51.47 | 51.39 | 51.39 | 51.39 | 1,200 |
|
Aug 7, 2026
|
51.33 | 51.49 | 51.33 | 51.49 | 51.49 | 1,400 |
|
Aug 6, 2026
|
51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 100 |
|
Aug 5, 2026
|
51.72 | 51.72 | 51.26 | 51.26 | 51.26 | 6,300 |
|
Aug 4, 2026
|
50.85 | 51.41 | 50.85 | 51.41 | 51.41 | 600 |
|
Aug 3, 2026
|
49.70 | 50.35 | 49.70 | 50.32 | 50.32 | 29,600 |
|
Jul 31, 2026
|
49.14 | 49.62 | 49.06 | 49.62 | 49.62 | 27,300 |
|
Jul 30, 2026
|
48.88 | 49.36 | 48.88 | 49.36 | 49.36 | 8,300 |
|
Jul 29, 2026
|
48.60 | 48.73 | 48.12 | 48.12 | 48.12 | 25,800 |
|
Jul 28, 2026
|
48.72 | 49.09 | 48.72 | 49.09 | 49.09 | 100 |
|
Jul 27, 2026
|
49.33 | 49.34 | 48.45 | 49.16 | 49.16 | 8,800 |
|
Jul 24, 2026
|
49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 100 |
|
Jul 23, 2026
|
49.48 | 49.49 | 49.40 | 49.49 | 49.49 | 200 |
