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%
AAUA — Alpha Architect US Equity 3 ETF
Cboe BZXAlpha Architect US Equity 3 ETF
$58.85
+0.08(+0.13%)
- O
- 58.70
- H
- 58.85
- L
- 58.63
- V
- 15.05K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$58.85
Period Return+17.7%
Period High$59.50
Period Low$47.04
Avg Daily Volume4.0K
Total Trading Days137
AAUA — Historical OHLCV Price & Volume Table
Mar 18, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $58.70 | $58.85 | $58.63 | $58.85 | +$0.08 | +0.13% | 15,053 | $58.65 | $58.63 $58.85 |
| Sep 30, 2026 | $58.77 | $58.77 | $58.77 | $58.77 | $-0.03 | -0.05% | 17 | $58.94 | $58.77 $58.77 |
| Sep 29, 2026 | $58.80 | $58.80 | $58.80 | $58.80 | $-0.08 | -0.14% | 72 | $58.79 | $58.80 $58.80 |
| Sep 28, 2026 | $58.87 | $58.88 | $58.87 | $58.88 | $-0.46 | -0.78% | 1,015 | $58.87 | $58.87 $58.88 |
| Sep 25, 2026 | $58.97 | $59.35 | $58.97 | $59.35 | +$0.30 | +0.52% | 891 | $59.20 | $58.97 $59.35 |
| Sep 24, 2026 | $59.04 | $59.04 | $59.04 | $59.04 | +$0.04 | +0.07% | 21 | $58.90 | $59.04 $59.04 |
| Sep 23, 2026 | $59.19 | $59.19 | $59.00 | $59.00 | $-0.48 | -0.80% | 1,737 | $59.16 | $59.00 $59.19 |
| Sep 22, 2026 | $59.50 | $59.50 | $59.41 | $59.48 | +$0.00 | +0.00% | 1,615 | $59.42 | $59.41 $59.50 |
| Sep 21, 2026 | $59.48 | $59.48 | $59.48 | $59.48 | +$0.98 | +1.67% | 37 | $59.08 | $59.48 $59.48 |
| Sep 18, 2026 | $58.32 | $58.50 | $58.28 | $58.50 | +$0.04 | +0.07% | 4,513 | $58.42 | $58.28 $58.50 |
| Sep 17, 2026 | $58.25 | $58.46 | $58.25 | $58.46 | +$0.72 | +1.24% | 10,317 | $58.42 | $58.25 $58.46 |
| Sep 16, 2026 | $58.14 | $58.14 | $57.74 | $57.74 | $-0.21 | -0.37% | 115 | $58.12 | $57.74 $58.14 |
| Sep 15, 2026 | $58.03 | $58.03 | $57.96 | $57.96 | $-0.27 | -0.46% | 114 | $58.03 | $57.96 $58.03 |
| Sep 14, 2026 | $58.06 | $58.22 | $58.06 | $58.22 | $-0.36 | -0.62% | 140 | $58.09 | $58.06 $58.22 |
| Sep 11, 2026 | $58.61 | $58.61 | $58.59 | $58.59 | +$0.52 | +0.90% | 115 | $58.61 | $58.59 $58.61 |
| Sep 10, 2026 | $58.00 | $58.07 | $58.00 | $58.07 | $-0.33 | -0.57% | 3,009 | $58.02 | $58.00 $58.07 |
| Sep 9, 2026 | $58.42 | $58.42 | $58.40 | $58.40 | $-0.23 | -0.39% | 114 | $58.42 | $58.40 $58.42 |
| Sep 8, 2026 | $58.65 | $58.77 | $58.63 | $58.63 | $-0.26 | -0.45% | 1,324 | $58.71 | $58.63 $58.77 |
| Sep 4, 2026 | $58.85 | $58.89 | $58.84 | $58.89 | $-0.16 | -0.27% | 386 | $58.86 | $58.84 $58.89 |
| Sep 3, 2026 | $58.64 | $59.05 | $58.64 | $59.05 | +$0.62 | +1.06% | 435 | $58.95 | $58.64 $59.05 |
| Sep 2, 2026 | $58.44 | $58.44 | $58.43 | $58.43 | +$0.29 | +0.50% | 804 | $58.43 | $58.43 $58.44 |
| Sep 1, 2026 | $58.14 | $58.14 | $58.14 | $58.14 | $-0.46 | -0.79% | 13 | $58.17 | $58.14 $58.14 |
| Aug 31, 2026 | $58.61 | $58.61 | $58.61 | $58.61 | $-0.17 | -0.30% | 13 | $58.54 | $58.61 $58.61 |
| Aug 28, 2026 | $58.68 | $58.78 | $58.68 | $58.78 | $-0.15 | -0.25% | 3,051 | $58.68 | $58.68 $58.78 |
| Aug 27, 2026 | $58.56 | $58.93 | $58.54 | $58.93 | +$0.57 | +0.98% | 7,327 | $58.60 | $58.54 $58.93 |
| Aug 26, 2026 | $58.46 | $58.60 | $58.36 | $58.36 | $-0.15 | -0.26% | 139,584 | $58.38 | $58.36 $58.60 |
| Aug 25, 2026 | $58.51 | $58.51 | $58.51 | $58.51 | +$0.20 | +0.34% | 45 | $58.48 | $58.51 $58.51 |
| Aug 24, 2026 | $58.23 | $58.32 | $58.23 | $58.32 | $-0.19 | -0.33% | 320 | $58.28 | $58.23 $58.32 |
| Aug 21, 2026 | $58.41 | $58.51 | $58.41 | $58.51 | +$0.27 | +0.46% | 113 | $58.42 | $58.41 $58.51 |
| Aug 20, 2026 | $58.50 | $58.50 | $58.24 | $58.24 | $-0.48 | -0.82% | 995 | $58.38 | $58.24 $58.50 |