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%
AAUS — Alpha Architect US Equity ETF
NasdaqAlpha Architect US Equity ETF
$61.64
-0.05(-0.08%)
- O
- 61.89
- H
- 61.89
- L
- 61.62
- V
- 403.7
⏱️ End-of-day dataAs of Sep 30, 2026
Latest Close$61.64
Period Return+23.27%
Period High$62.46
Period Low$49.19
Avg Daily Volume3.1K
Total Trading Days301
AAUS — Historical OHLCV Price & Volume Table
Jul 22, 2025 — Sep 30, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | $61.89 | $61.89 | $61.62 | $61.64 | $-0.05 | -0.08% | 404 | $61.75 | $61.62 $61.89 |
| Sep 29, 2026 | $61.61 | $61.75 | $61.61 | $61.68 | $-0.10 | -0.16% | 1,088 | $61.63 | $61.61 $61.75 |
| Sep 28, 2026 | $61.78 | $61.78 | $61.78 | $61.78 | $-0.47 | -0.75% | 29 | $61.89 | $61.78 $61.78 |
| Sep 25, 2026 | $62.28 | $62.28 | $62.25 | $62.25 | +$0.33 | +0.54% | 622 | $62.27 | $62.25 $62.28 |
| Sep 24, 2026 | $61.64 | $61.97 | $61.64 | $61.92 | +$0.02 | +0.04% | 587 | $61.78 | $61.64 $61.97 |
| Sep 23, 2026 | $61.98 | $61.98 | $61.89 | $61.89 | $-0.49 | -0.79% | 1,831 | $61.97 | $61.89 $61.98 |
| Sep 22, 2026 | $62.42 | $62.42 | $62.38 | $62.38 | +$0.00 | +0.00% | 3,220 | $62.42 | $62.38 $62.42 |
| Sep 21, 2026 | $62.41 | $62.41 | $62.38 | $62.38 | +$0.98 | +1.60% | 180 | $62.39 | $62.38 $62.41 |
| Sep 18, 2026 | $61.17 | $61.40 | $61.17 | $61.40 | +$0.09 | +0.15% | 1,661 | $61.17 | $61.17 $61.40 |
| Sep 17, 2026 | $61.31 | $61.31 | $61.31 | $61.31 | +$0.79 | +1.31% | 21 | $61.28 | $61.31 $61.31 |
| Sep 16, 2026 | $60.54 | $60.57 | $60.51 | $60.52 | $-0.25 | -0.41% | 30,621 | $60.52 | $60.51 $60.57 |
| Sep 15, 2026 | $60.77 | $60.77 | $60.77 | $60.77 | $-0.30 | -0.50% | 127 | $60.79 | $60.77 $60.77 |
| Sep 14, 2026 | $61.07 | $61.07 | $61.07 | $61.07 | $-0.38 | -0.62% | 69 | $61.12 | $61.07 $61.07 |
| Sep 11, 2026 | $61.55 | $61.55 | $61.45 | $61.45 | +$0.54 | +0.88% | 1,091 | $61.54 | $61.45 $61.55 |
| Sep 10, 2026 | $60.91 | $60.91 | $60.91 | $60.91 | $-0.35 | -0.57% | 17 | $60.91 | $60.91 $60.91 |
| Sep 9, 2026 | $61.33 | $61.34 | $61.27 | $61.27 | $-0.23 | -0.37% | 859 | $61.33 | $61.27 $61.34 |
| Sep 8, 2026 | $61.63 | $61.63 | $61.50 | $61.50 | $-0.30 | -0.48% | 602 | $61.63 | $61.50 $61.63 |
| Sep 4, 2026 | $61.79 | $61.79 | $61.79 | $61.79 | $-0.17 | -0.27% | 22 | $61.86 | $61.79 $61.79 |
| Sep 3, 2026 | $61.96 | $61.96 | $61.96 | $61.96 | +$0.63 | +1.03% | 21 | $61.79 | $61.96 $61.96 |
| Sep 2, 2026 | $61.32 | $61.32 | $61.32 | $61.32 | +$0.30 | +0.49% | 184 | $61.31 | $61.32 $61.32 |
| Sep 1, 2026 | $61.03 | $61.03 | $61.03 | $61.03 | $-0.48 | -0.79% | 20 | $61.07 | $61.03 $61.03 |
| Aug 31, 2026 | $61.51 | $61.51 | $61.51 | $61.51 | $-0.16 | -0.27% | 77 | $61.42 | $61.51 $61.51 |
| Aug 28, 2026 | $61.94 | $61.94 | $61.59 | $61.67 | $-0.16 | -0.27% | 354 | $61.77 | $61.59 $61.94 |
| Aug 27, 2026 | $61.84 | $61.84 | $61.84 | $61.84 | +$0.40 | +0.65% | 176 | $61.75 | $61.84 $61.84 |
| Aug 26, 2026 | $61.44 | $61.48 | $61.40 | $61.44 | +$0.08 | +0.13% | 3,118 | $61.44 | $61.40 $61.48 |
| Aug 25, 2026 | $61.37 | $61.37 | $61.36 | $61.36 | +$0.16 | +0.27% | 227 | $61.36 | $61.36 $61.37 |
| Aug 24, 2026 | $61.20 | $61.20 | $61.20 | $61.20 | $-0.18 | -0.30% | 105 | $61.19 | $61.20 $61.20 |
| Aug 21, 2026 | $61.38 | $61.38 | $61.38 | $61.38 | +$0.27 | +0.44% | 23 | $61.34 | $61.38 $61.38 |
| Aug 20, 2026 | $61.11 | $61.11 | $61.11 | $61.11 | $-0.49 | -0.79% | 14 | $61.23 | $61.11 $61.11 |
| Aug 19, 2026 | $61.63 | $61.63 | $61.60 | $61.60 | +$0.13 | +0.21% | 195 | $61.63 | $61.60 $61.63 |