MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AAEQ — Alpha Architect US Equity 2 ETF
NasdaqAlpha Architect US Equity 2 ETF
$54.87
-0.04(-0.07%)
- O
- 55.27
- H
- 55.28
- L
- 54.87
- V
- 516.24
⏱️ End-of-day dataAs of Sep 30, 2026
Latest Close$54.87
Period Return+8.92%
Period High$55.54
Period Low$45.01
Avg Daily Volume2.2K
Total Trading Days202
AAEQ — Historical OHLCV Price & Volume Table
Dec 10, 2025 — Sep 30, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | $55.27 | $55.28 | $54.87 | $54.87 | $-0.04 | -0.07% | 516 | $55.27 | $54.87 $55.28 |
| Sep 29, 2026 | $54.95 | $54.95 | $54.91 | $54.91 | $-0.10 | -0.18% | 1,075 | $54.94 | $54.91 $54.95 |
| Sep 28, 2026 | $55.05 | $55.28 | $54.93 | $55.01 | $-0.41 | -0.73% | 4,679 | $55.09 | $54.93 $55.28 |
| Sep 25, 2026 | $55.12 | $55.41 | $55.12 | $55.41 | +$0.29 | +0.53% | 1,815 | $55.28 | $55.12 $55.41 |
| Sep 24, 2026 | $55.02 | $55.13 | $54.89 | $55.12 | $-0.00 | +0.00% | 983 | $54.96 | $54.89 $55.13 |
| Sep 23, 2026 | $55.16 | $55.16 | $55.12 | $55.12 | $-0.41 | -0.73% | 2,492 | $55.16 | $55.12 $55.16 |
| Sep 22, 2026 | $55.51 | $55.53 | $55.49 | $55.53 | +$0.00 | +0.01% | 1,567 | $55.51 | $55.49 $55.53 |
| Sep 21, 2026 | $55.20 | $55.54 | $55.20 | $55.52 | +$0.88 | +1.62% | 8,024 | $55.23 | $55.20 $55.54 |
| Sep 18, 2026 | $54.44 | $54.64 | $54.44 | $54.64 | +$0.07 | +0.13% | 498 | $54.52 | $54.44 $54.64 |
| Sep 17, 2026 | $54.51 | $54.57 | $54.51 | $54.57 | +$0.70 | +1.29% | 1,023 | $54.51 | $54.51 $54.57 |
| Sep 16, 2026 | $54.33 | $54.33 | $53.86 | $53.87 | $-0.28 | -0.52% | 25,399 | $53.88 | $53.86 $54.33 |
| Sep 15, 2026 | $54.15 | $54.15 | $54.15 | $54.15 | $-0.23 | -0.42% | 34 | $54.14 | $54.15 $54.15 |
| Sep 14, 2026 | $54.38 | $54.38 | $54.38 | $54.38 | $-0.32 | -0.59% | 49 | $54.42 | $54.38 $54.38 |
| Sep 11, 2026 | $54.75 | $54.75 | $54.70 | $54.70 | +$0.48 | +0.88% | 435 | $54.75 | $54.70 $54.75 |
| Sep 10, 2026 | $54.17 | $54.29 | $54.17 | $54.22 | $-0.31 | -0.57% | 1,302 | $54.21 | $54.17 $54.29 |
| Sep 9, 2026 | $54.55 | $54.61 | $54.51 | $54.54 | $-0.21 | -0.38% | 2,437 | $54.54 | $54.51 $54.61 |
| Sep 8, 2026 | $54.74 | $54.74 | $54.74 | $54.74 | $-0.25 | -0.45% | 13 | $54.82 | $54.74 $54.74 |
| Sep 4, 2026 | $54.99 | $54.99 | $54.99 | $54.99 | $-0.15 | -0.27% | 515 | $55.30 | $54.99 $54.99 |
| Sep 3, 2026 | $55.20 | $55.20 | $55.14 | $55.14 | +$0.56 | +1.03% | 1,393 | $55.20 | $55.14 $55.20 |
| Sep 2, 2026 | $54.58 | $54.58 | $54.58 | $54.58 | +$0.27 | +0.49% | 101 | $54.58 | $54.58 $54.58 |
| Sep 1, 2026 | $54.33 | $54.33 | $54.28 | $54.31 | $-0.43 | -0.79% | 472 | $54.31 | $54.28 $54.33 |
| Aug 31, 2026 | $54.74 | $54.74 | $54.74 | $54.74 | $-0.14 | -0.26% | 12 | $54.68 | $54.74 $54.74 |
| Aug 28, 2026 | $55.06 | $55.06 | $54.86 | $54.89 | $-0.15 | -0.27% | 616 | $55.03 | $54.86 $55.06 |
| Aug 27, 2026 | $55.03 | $55.03 | $55.03 | $55.03 | +$0.34 | +0.63% | 65 | $54.95 | $55.03 $55.03 |
| Aug 26, 2026 | $54.66 | $54.71 | $54.58 | $54.69 | +$0.05 | +0.10% | 2,728 | $54.68 | $54.58 $54.71 |
| Aug 25, 2026 | $54.60 | $54.64 | $54.60 | $54.64 | +$0.21 | +0.38% | 301 | $54.60 | $54.60 $54.64 |
| Aug 24, 2026 | $54.54 | $54.55 | $54.43 | $54.43 | $-0.19 | -0.35% | 1,355 | $54.45 | $54.43 $54.55 |
| Aug 21, 2026 | $54.62 | $54.62 | $54.62 | $54.62 | +$0.23 | +0.43% | 13 | $54.59 | $54.62 $54.62 |
| Aug 20, 2026 | $54.39 | $54.39 | $54.39 | $54.39 | $-0.46 | -0.84% | 13 | $54.55 | $54.39 $54.39 |
| Aug 19, 2026 | $54.85 | $54.85 | $54.85 | $54.85 | +$0.11 | +0.20% | 15 | $54.87 | $54.85 $54.85 |