Indicators

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

39.94 UNCHANGED

Streaming Delayed 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 (%)
Apr 28, 2023	29.77	29.90	29.77	29.90	4,032	+0.16(+0.53%)
Apr 27, 2023	29.61	29.74	29.61	29.74	5,628	+0.20(+0.69%)
Apr 26, 2023	29.52	29.54	29.46	29.54	835	-0.49(-1.62%)
Apr 25, 2023	29.97	30.04	29.97	30.03	18,954	-0.16(-0.54%)
Apr 24, 2023	30.13	30.21	30.11	30.19	19,755	+0.10(+0.32%)
Apr 21, 2023	30.10	30.10	30.07	30.09	2,328	+0.03(+0.10%)
Apr 20, 2023	29.97	30.08	29.96	30.07	3,154	-0.06(-0.20%)
Apr 19, 2023	30.13	30.17	30.13	30.13	6,561	-0.18(-0.58%)
Apr 18, 2023	30.27	30.33	30.27	30.30	3,954	+0.01(+0.03%)
Apr 17, 2023	30.25	30.38	30.24	30.29	2,183	+0.00(+0.01%)
Apr 14, 2023	30.22	30.29	30.20	30.29	1,990	-0.15(-0.48%)
Apr 13, 2023	30.23	30.50	30.23	30.44	6,978	+0.23(+0.76%)
Apr 12, 2023	30.31	30.37	30.21	30.21	4,174	-0.00(-0.00%)
Apr 11, 2023	30.23	30.33	30.21	30.21	15,452	+0.06(+0.20%)
Apr 10, 2023	30.08	30.16	30.08	30.15	12,104	+0.06(+0.20%)
Apr 06, 2023	30.11	30.11	30.08	30.09	5,450	+0.00(+0.01%)
Apr 05, 2023	29.98	30.08	29.98	30.08	2,588	+0.32(+1.07%)
Apr 04, 2023	29.97	29.97	29.70	29.77	5,336	-0.19(-0.63%)

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.