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%
AAVM — EA Series Trust Alpha Architect Global Factor Equity ETF
NasdaqEA Series Trust Alpha Architect Global Factor Equity ETF
$33.42
-0.07(-0.21%)
- O
- 33.42
- H
- 33.42
- L
- 33.42
- V
- 29.29
⏱️ End-of-day dataAs of Sep 30, 2026
Latest Close$33.42
Period Return+40.7%
Period High$35.01
Period Low$23.32
Avg Daily Volume2.4K
Total Trading Days365
AAVM — Historical OHLCV Price & Volume Table
Apr 17, 2025 — Sep 30, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | $33.42 | $33.42 | $33.42 | $33.42 | $-0.07 | -0.21% | 29 | $33.60 | $33.42 $33.42 |
| Sep 29, 2026 | $33.48 | $33.52 | $33.41 | $33.49 | $-0.10 | -0.28% | 9,906 | $33.45 | $33.41 $33.52 |
| Sep 28, 2026 | $33.73 | $33.73 | $33.59 | $33.59 | $-0.19 | -0.56% | 296 | $33.65 | $33.59 $33.73 |
| Sep 25, 2026 | $33.80 | $33.82 | $33.77 | $33.77 | +$0.16 | +0.48% | 2,127 | $33.79 | $33.77 $33.82 |
| Sep 24, 2026 | $33.60 | $33.61 | $33.60 | $33.61 | $-0.08 | -0.23% | 662 | $33.59 | $33.60 $33.61 |
| Sep 23, 2026 | $33.69 | $33.69 | $33.69 | $33.69 | $-0.35 | -1.03% | 478 | $33.73 | $33.69 $33.69 |
| Sep 22, 2026 | $34.02 | $34.07 | $34.02 | $34.04 | +$0.12 | +0.36% | 2,072 | $34.04 | $34.02 $34.07 |
| Sep 21, 2026 | $34.01 | $34.01 | $33.92 | $33.92 | $-0.01 | -0.04% | 430 | $33.98 | $33.92 $34.01 |
| Sep 18, 2026 | $33.96 | $33.96 | $33.89 | $33.93 | $-0.29 | -0.86% | 566 | $33.91 | $33.89 $33.96 |
| Sep 17, 2026 | $34.27 | $34.27 | $34.23 | $34.23 | +$0.38 | +1.12% | 376 | $34.26 | $34.23 $34.27 |
| Sep 16, 2026 | $34.11 | $34.18 | $33.85 | $33.85 | $-0.09 | -0.26% | 1,148 | $34.14 | $33.85 $34.18 |
| Sep 15, 2026 | $33.94 | $33.94 | $33.94 | $33.94 | $-0.08 | -0.22% | 41 | $33.90 | $33.94 $33.94 |
| Sep 14, 2026 | $34.07 | $34.11 | $34.01 | $34.01 | $-0.33 | -0.95% | 874 | $34.09 | $34.01 $34.11 |
| Sep 11, 2026 | $34.34 | $34.34 | $34.34 | $34.34 | +$0.39 | +1.16% | 67 | $34.34 | $34.34 $34.34 |
| Sep 10, 2026 | $34.00 | $34.03 | $33.95 | $33.95 | $-0.39 | -1.13% | 4,908 | $34.02 | $33.95 $34.03 |
| Sep 9, 2026 | $34.36 | $34.36 | $34.33 | $34.33 | $-0.18 | -0.52% | 4,309 | $34.37 | $34.33 $34.36 |
| Sep 8, 2026 | $34.60 | $34.60 | $34.51 | $34.51 | $-0.10 | -0.29% | 403 | $34.60 | $34.51 $34.60 |
| Sep 4, 2026 | $34.60 | $34.64 | $34.60 | $34.61 | +$0.00 | +0.00% | 7,127 | $34.61 | $34.60 $34.64 |
| Sep 3, 2026 | $34.61 | $34.61 | $34.61 | $34.61 | +$0.27 | +0.78% | 56 | $34.50 | $34.61 $34.61 |
| Sep 2, 2026 | $34.38 | $34.38 | $34.35 | $34.35 | +$0.13 | +0.38% | 440 | $34.37 | $34.35 $34.38 |
| Sep 1, 2026 | $34.35 | $34.35 | $34.22 | $34.22 | $-0.17 | -0.51% | 436 | $34.28 | $34.22 $34.35 |
| Aug 31, 2026 | $34.36 | $34.39 | $34.35 | $34.39 | $-0.07 | -0.20% | 742 | $34.37 | $34.35 $34.39 |
| Aug 28, 2026 | $34.46 | $34.46 | $34.46 | $34.46 | $-0.35 | -1.01% | 300 | $34.58 | $34.46 $34.46 |
| Aug 27, 2026 | $34.81 | $34.81 | $34.81 | $34.81 | +$0.03 | +0.09% | 97 | $34.69 | $34.81 $34.81 |
| Aug 26, 2026 | $34.81 | $34.81 | $34.78 | $34.78 | +$0.01 | +0.04% | 245 | $34.83 | $34.78 $34.81 |
| Aug 25, 2026 | $34.72 | $34.76 | $34.72 | $34.76 | +$0.14 | +0.39% | 323 | $34.72 | $34.72 $34.76 |
| Aug 24, 2026 | $34.63 | $34.63 | $34.63 | $34.63 | $-0.15 | -0.42% | 327 | $34.70 | $34.63 $34.63 |
| Aug 21, 2026 | $34.78 | $34.78 | $34.78 | $34.78 | +$0.31 | +0.90% | 91 | $34.75 | $34.78 $34.78 |
| Aug 20, 2026 | $34.47 | $34.47 | $34.47 | $34.47 | $-0.12 | -0.34% | 170 | $34.47 | $34.47 $34.47 |
| Aug 19, 2026 | $34.65 | $34.65 | $34.58 | $34.58 | +$0.10 | +0.30% | 156 | $34.65 | $34.58 $34.65 |