MARKET IS OPEN
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%
AUSF — Global X Adaptive U.S. Factor ETF
NYSE ArcaGlobal X Adaptive U.S. Factor ETF
$48.75
+0.04(+0.08%)
- O
- 48.74
- H
- 48.84
- L
- 48.51
- V
- 60.93K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$48.75
Period Return+19.75%
Period High$52.79
Period Low$40.24
Avg Daily Volume73.3K
Total Trading Days365
AUSF — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $48.74 | $48.84 | $48.51 | $48.75 | +$0.04 | +0.08% | 60,933 | $48.66 | $48.51 $48.84 |
| Sep 30, 2026 | $49.16 | $49.16 | $48.71 | $48.71 | $-0.38 | -0.78% | 71,131 | $48.99 | $48.71 $49.16 |
| Sep 29, 2026 | $49.16 | $49.32 | $48.96 | $49.09 | $-0.24 | -0.48% | 63,231 | $49.05 | $48.96 $49.32 |
| Sep 28, 2026 | $49.45 | $49.58 | $49.33 | $49.33 | $-0.33 | -0.66% | 42,931 | $49.42 | $49.33 $49.58 |
| Sep 25, 2026 | $49.55 | $49.68 | $49.35 | $49.66 | +$0.12 | +0.24% | 20,994 | $49.58 | $49.35 $49.68 |
| Sep 24, 2026 | $49.86 | $49.86 | $49.51 | $49.54 | $-0.20 | -0.40% | 30,884 | $49.64 | $49.51 $49.86 |
| Sep 23, 2026 | $49.99 | $50.14 | $49.73 | $49.74 | $-0.30 | -0.60% | 49,423 | $49.96 | $49.73 $50.14 |
| Sep 22, 2026 | $50.56 | $50.56 | $50.00 | $50.04 | $-0.29 | -0.57% | 40,496 | $50.17 | $50.00 $50.56 |
| Sep 21, 2026 | $50.49 | $50.49 | $50.30 | $50.33 | $-0.12 | -0.24% | 26,285 | $50.39 | $50.30 $50.49 |
| Sep 18, 2026 | $50.55 | $50.55 | $50.30 | $50.45 | $-0.26 | -0.51% | 33,966 | $50.45 | $50.30 $50.55 |
| Sep 17, 2026 | $50.95 | $50.95 | $50.71 | $50.71 | $-0.05 | -0.11% | 52,664 | $50.84 | $50.71 $50.95 |
| Sep 16, 2026 | $51.25 | $51.33 | $50.60 | $50.76 | $-0.53 | -1.02% | 83,358 | $51.17 | $50.60 $51.33 |
| Sep 15, 2026 | $51.36 | $51.57 | $51.28 | $51.29 | $-0.21 | -0.41% | 29,138 | $51.39 | $51.28 $51.57 |
| Sep 14, 2026 | $51.49 | $51.64 | $51.40 | $51.50 | +$0.29 | +0.57% | 25,152 | $51.53 | $51.40 $51.64 |
| Sep 11, 2026 | $51.26 | $51.27 | $51.06 | $51.21 | +$0.30 | +0.59% | 29,768 | $51.18 | $51.06 $51.27 |
| Sep 10, 2026 | $51.01 | $51.01 | $50.80 | $50.91 | $-0.04 | -0.09% | 201,772 | $50.92 | $50.80 $51.01 |
| Sep 9, 2026 | $51.29 | $51.29 | $50.88 | $50.95 | $-0.45 | -0.88% | 64,096 | $51.00 | $50.88 $51.29 |
| Sep 8, 2026 | $51.69 | $51.69 | $51.34 | $51.40 | $-0.54 | -1.04% | 40,807 | $51.46 | $51.34 $51.69 |
| Sep 4, 2026 | $51.92 | $52.10 | $51.88 | $51.94 | $-0.31 | -0.59% | 65,342 | $51.97 | $51.88 $52.10 |
| Sep 3, 2026 | $52.25 | $52.30 | $51.96 | $52.25 | +$0.23 | +0.44% | 52,150 | $52.21 | $51.96 $52.30 |
| Sep 2, 2026 | $51.83 | $52.14 | $51.82 | $52.02 | +$0.23 | +0.44% | 22,103 | $52.04 | $51.82 $52.14 |
| Sep 1, 2026 | $51.84 | $51.99 | $51.71 | $51.79 | $-0.03 | -0.06% | 97,302 | $51.79 | $51.71 $51.99 |
| Aug 31, 2026 | $52.00 | $52.00 | $51.80 | $51.82 | $-0.29 | -0.56% | 55,593 | $51.86 | $51.80 $52.00 |
| Aug 28, 2026 | $52.21 | $52.27 | $52.05 | $52.11 | +$0.09 | +0.17% | 50,934 | $52.19 | $52.05 $52.27 |
| Aug 27, 2026 | $51.89 | $52.17 | $51.88 | $52.02 | $-0.23 | -0.44% | 104,460 | $52.10 | $51.88 $52.17 |
| Aug 26, 2026 | $52.05 | $52.41 | $52.05 | $52.25 | +$0.08 | +0.15% | 48,123 | $52.24 | $52.05 $52.41 |
| Aug 25, 2026 | $52.19 | $52.22 | $51.93 | $52.17 | $-0.08 | -0.15% | 31,760 | $52.12 | $51.93 $52.22 |
| Aug 24, 2026 | $52.04 | $52.33 | $52.04 | $52.25 | +$0.20 | +0.38% | 54,399 | $52.20 | $52.04 $52.33 |
| Aug 21, 2026 | $52.01 | $52.16 | $51.93 | $52.05 | +$0.20 | +0.39% | 36,546 | $52.05 | $51.93 $52.16 |
| Aug 20, 2026 | $52.10 | $52.25 | $51.84 | $51.85 | $-0.38 | -0.73% | 54,172 | $51.99 | $51.84 $52.25 |