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%
BOXX — Alpha Architect 1-3 Month Box ETF
Cboe BZXAlpha Architect 1-3 Month Box ETF
$118.45
+0.05(+0.04%)
- O
- 118.42
- H
- 118.48
- L
- 118.42
- V
- 4.77M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$118.45
Period Return+5.96%
Period High$118.48
Period Low$111.76
Avg Daily Volume1.86M
Total Trading Days365
BOXX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $118.42 | $118.48 | $118.42 | $118.45 | +$0.05 | +0.04% | 4,774,670 | $118.45 | $118.42 $118.48 |
| Oct 1, 2026 | $118.39 | $118.40 | $118.37 | $118.40 | +$0.01 | +0.01% | 5,132,137 | $118.39 | $118.37 $118.40 |
| Sep 30, 2026 | $118.36 | $118.40 | $118.36 | $118.39 | +$0.03 | +0.03% | 4,984,516 | $118.38 | $118.36 $118.40 |
| Sep 29, 2026 | $118.33 | $118.36 | $118.32 | $118.36 | +$0.04 | +0.03% | 3,367,885 | $118.34 | $118.32 $118.36 |
| Sep 28, 2026 | $118.35 | $118.36 | $118.32 | $118.32 | $-0.03 | -0.02% | 4,584,975 | $118.34 | $118.32 $118.36 |
| Sep 25, 2026 | $118.32 | $118.35 | $118.32 | $118.35 | +$0.05 | +0.04% | 3,084,569 | $118.34 | $118.32 $118.35 |
| Sep 24, 2026 | $118.31 | $118.33 | $118.29 | $118.30 | $-0.01 | +0.00% | 3,078,972 | $118.31 | $118.29 $118.33 |
| Sep 23, 2026 | $118.27 | $118.32 | $118.26 | $118.30 | +$0.04 | +0.03% | 4,327,230 | $118.28 | $118.26 $118.32 |
| Sep 22, 2026 | $118.27 | $118.27 | $118.25 | $118.26 | +$0.01 | +0.01% | 3,131,563 | $118.26 | $118.25 $118.27 |
| Sep 21, 2026 | $118.24 | $118.25 | $118.22 | $118.25 | +$0.01 | +0.01% | 7,146,742 | $118.24 | $118.22 $118.25 |
| Sep 18, 2026 | $118.24 | $118.25 | $118.21 | $118.24 | +$0.02 | +0.02% | 3,721,242 | $118.23 | $118.21 $118.25 |
| Sep 17, 2026 | $118.20 | $118.22 | $118.20 | $118.22 | +$0.02 | +0.02% | 2,593,036 | $118.21 | $118.20 $118.22 |
| Sep 16, 2026 | $118.18 | $118.21 | $118.17 | $118.20 | +$0.03 | +0.03% | 2,980,189 | $118.20 | $118.17 $118.21 |
| Sep 15, 2026 | $118.16 | $118.18 | $118.15 | $118.17 | +$0.01 | +0.01% | 3,810,344 | $118.16 | $118.15 $118.18 |
| Sep 14, 2026 | $118.16 | $118.17 | $118.15 | $118.16 | $-0.03 | -0.03% | 3,735,256 | $118.16 | $118.15 $118.17 |
| Sep 11, 2026 | $118.16 | $118.19 | $118.16 | $118.19 | +$0.06 | +0.05% | 2,551,653 | $118.17 | $118.16 $118.19 |
| Sep 10, 2026 | $118.15 | $118.16 | $118.13 | $118.14 | +$0.01 | +0.00% | 3,169,176 | $118.14 | $118.13 $118.16 |
| Sep 9, 2026 | $118.15 | $118.15 | $118.12 | $118.13 | +$0.00 | +0.00% | 7,517,411 | $118.13 | $118.12 $118.15 |
| Sep 8, 2026 | $118.15 | $118.15 | $118.13 | $118.13 | +$0.00 | +0.00% | 3,147,573 | $118.14 | $118.13 $118.15 |
| Sep 4, 2026 | $118.10 | $118.14 | $118.10 | $118.13 | +$0.05 | +0.04% | 2,051,848 | $118.13 | $118.10 $118.14 |
| Sep 3, 2026 | $118.10 | $118.10 | $118.08 | $118.08 | +$0.02 | +0.02% | 2,747,447 | $118.09 | $118.08 $118.10 |
| Sep 2, 2026 | $118.11 | $118.11 | $118.05 | $118.06 | $-0.05 | -0.04% | 5,729,791 | $118.07 | $118.05 $118.11 |
| Sep 1, 2026 | $118.07 | $118.11 | $118.05 | $118.11 | +$0.04 | +0.03% | 6,506,479 | $118.07 | $118.05 $118.11 |
| Aug 31, 2026 | $118.06 | $118.08 | $118.04 | $118.07 | +$0.01 | +0.01% | 5,271,779 | $118.06 | $118.04 $118.08 |
| Aug 28, 2026 | $118.02 | $118.06 | $118.01 | $118.06 | +$0.06 | +0.05% | 4,557,156 | $118.04 | $118.01 $118.06 |
| Aug 27, 2026 | $117.99 | $118.01 | $117.98 | $118.00 | +$0.01 | +0.01% | 5,730,484 | $117.99 | $117.98 $118.01 |
| Aug 26, 2026 | $117.99 | $117.99 | $117.96 | $117.99 | +$0.04 | +0.03% | 4,444,502 | $117.98 | $117.96 $117.99 |
| Aug 25, 2026 | $117.96 | $117.96 | $117.95 | $117.95 | +$0.02 | +0.02% | 2,924,747 | $117.96 | $117.95 $117.96 |
| Aug 24, 2026 | $117.95 | $117.97 | $117.93 | $117.93 | $-0.03 | -0.03% | 3,764,369 | $117.95 | $117.93 $117.97 |
| Aug 21, 2026 | $117.91 | $117.96 | $117.91 | $117.96 | +$0.06 | +0.05% | 4,822,706 | $117.95 | $117.91 $117.96 |