MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BOXA — Alpha Architect Aggregate Bond ETF
Cboe BZXAlpha Architect Aggregate Bond ETF
$101.82
-0.17(-0.17%)
- O
- 101.82
- H
- 101.82
- L
- 101.82
- V
- 360.01
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$101.82
Period Return+0.64%
Period High$107.90
Period Low$100.45
Avg Daily Volume1.3K
Total Trading Days365
BOXA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $101.82 | $101.82 | $101.82 | $101.82 | $-0.17 | -0.17% | 360 | $101.84 | $101.82 $101.82 |
| Oct 1, 2026 | $101.74 | $101.99 | $101.74 | $101.99 | +$0.21 | +0.20% | 404 | $101.76 | $101.74 $101.99 |
| Sep 30, 2026 | $102.00 | $102.00 | $101.79 | $101.79 | $-0.11 | -0.10% | 135 | $101.91 | $101.79 $102.00 |
| Sep 29, 2026 | $101.63 | $101.92 | $101.63 | $101.89 | $-0.13 | -0.13% | 614 | $101.74 | $101.63 $101.92 |
| Sep 28, 2026 | $102.02 | $102.02 | $102.02 | $102.02 | $-0.45 | -0.44% | 88 | $102.20 | $102.02 $102.02 |
| Sep 25, 2026 | $102.03 | $102.47 | $102.03 | $102.47 | +$0.10 | +0.09% | 469 | $102.16 | $102.03 $102.47 |
| Sep 24, 2026 | $102.39 | $102.39 | $102.37 | $102.37 | $-0.30 | -0.30% | 711 | $102.56 | $102.37 $102.39 |
| Sep 23, 2026 | $102.73 | $102.73 | $102.67 | $102.67 | $-1.08 | -1.04% | 121 | $102.80 | $102.67 $102.73 |
| Sep 22, 2026 | $103.94 | $103.94 | $103.75 | $103.75 | +$0.07 | +0.07% | 287 | $103.89 | $103.75 $103.94 |
| Sep 21, 2026 | $103.68 | $103.68 | $103.68 | $103.68 | +$0.27 | +0.27% | 103 | $103.70 | $103.68 $103.68 |
| Sep 18, 2026 | $103.41 | $103.41 | $103.41 | $103.41 | $-0.21 | -0.20% | 107 | $103.43 | $103.41 $103.41 |
| Sep 17, 2026 | $103.79 | $103.82 | $103.44 | $103.61 | +$0.05 | +0.05% | 18,200 | $103.76 | $103.44 $103.82 |
| Sep 16, 2026 | $103.67 | $103.74 | $103.56 | $103.56 | $-0.05 | -0.05% | 9,011 | $103.71 | $103.56 $103.74 |
| Sep 15, 2026 | $103.79 | $103.79 | $103.61 | $103.61 | +$0.07 | +0.06% | 258 | $103.76 | $103.61 $103.79 |
| Sep 14, 2026 | $103.34 | $103.54 | $103.34 | $103.54 | $-0.19 | -0.19% | 530 | $103.36 | $103.34 $103.54 |
| Sep 11, 2026 | $103.91 | $103.97 | $103.74 | $103.74 | +$0.08 | +0.08% | 5,850 | $103.90 | $103.74 $103.97 |
| Sep 10, 2026 | $103.90 | $103.90 | $103.66 | $103.66 | $-0.85 | -0.81% | 7,633 | $103.82 | $103.66 $103.90 |
| Sep 9, 2026 | $104.55 | $104.55 | $104.38 | $104.50 | $-0.16 | -0.15% | 7,030 | $104.43 | $104.38 $104.55 |
| Sep 8, 2026 | $104.48 | $104.66 | $104.48 | $104.66 | $-0.07 | -0.06% | 1,035 | $104.49 | $104.48 $104.66 |
| Sep 4, 2026 | $104.72 | $104.72 | $104.72 | $104.72 | +$0.08 | +0.08% | 23 | $105.00 | $104.72 $104.72 |
| Sep 3, 2026 | $104.63 | $104.75 | $104.48 | $104.64 | +$0.30 | +0.29% | 2,956 | $104.64 | $104.48 $104.75 |
| Sep 2, 2026 | $104.35 | $104.39 | $104.26 | $104.34 | $-0.06 | -0.06% | 8,480 | $104.32 | $104.26 $104.39 |
| Sep 1, 2026 | $103.89 | $104.62 | $103.89 | $104.40 | $-0.29 | -0.28% | 534 | $104.26 | $103.89 $104.62 |
| Aug 31, 2026 | $104.54 | $104.69 | $104.54 | $104.69 | $-0.19 | -0.18% | 373 | $104.55 | $104.54 $104.69 |
| Aug 28, 2026 | $104.88 | $104.88 | $104.88 | $104.88 | $-0.34 | -0.32% | 87 | $104.91 | $104.88 $104.88 |
| Aug 27, 2026 | $105.49 | $105.49 | $105.20 | $105.22 | $-0.04 | -0.04% | 667 | $105.28 | $105.20 $105.49 |
| Aug 26, 2026 | $105.27 | $105.27 | $105.27 | $105.27 | $-0.17 | -0.16% | 55 | $105.29 | $105.27 $105.27 |
| Aug 25, 2026 | $105.20 | $105.43 | $105.20 | $105.43 | +$0.64 | +0.61% | 1,062 | $105.22 | $105.20 $105.43 |
| Aug 24, 2026 | $104.78 | $104.79 | $104.75 | $104.79 | +$0.21 | +0.20% | 662 | $104.76 | $104.75 $104.79 |
| Aug 21, 2026 | $104.69 | $104.69 | $104.58 | $104.58 | $-0.15 | -0.15% | 1,944 | $104.64 | $104.58 $104.69 |