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%

CAOS — Alpha Architect Tail Risk ETF

Cboe BZX

Alpha Architect Tail Risk ETF

Back to Screener
$90.64
+0.13(+0.14%)
O
90.59
H
90.76
L
90.56
V
29.45K
⏱️ End-of-day dataAs of Oct 2, 2026
OverviewStatisticsFinancialsHistorical DataOptionsDividend HistoryNewsChart
Latest Close$90.64
Period Return+1.71%
Period High$90.97
Period Low$88.20
Avg Daily Volume44.6K
Total Trading Days365

CAOS — 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$90.59$90.76$90.56$90.64+$0.13+0.14% 29,454$90.63
$90.56
$90.76
Oct 1, 2026$90.56$90.78$90.41$90.51$-0.04-0.04% 83,250$90.53
$90.41
$90.78
Sep 30, 2026$90.48$90.66$90.48$90.55+$0.02+0.02% 54,163$90.60
$90.48
$90.66
Sep 29, 2026$90.40$90.53$90.40$90.53+$0.12+0.13% 19,515$90.51
$90.40
$90.53
Sep 28, 2026$90.50$90.54$90.41$90.41$-0.12-0.13% 29,428$90.50
$90.41
$90.54
Sep 25, 2026$90.47$90.53$90.43$90.53+$0.03+0.03% 25,097$90.51
$90.43
$90.53
Sep 24, 2026$90.47$90.50$90.43$90.50+$0.00+0.00% 23,816$90.51
$90.43
$90.50
Sep 23, 2026$90.38$90.50$90.38$90.50+$0.04+0.04% 19,977$90.47
$90.38
$90.50
Sep 22, 2026$90.45$90.47$90.41$90.46$-0.02-0.02% 30,895$90.45
$90.41
$90.47
Sep 21, 2026$90.39$90.48$90.39$90.48$-0.01-0.01% 18,291$90.45
$90.39
$90.48
Sep 18, 2026$90.39$90.50$90.30$90.49+$0.01+0.01% 43,676$90.43
$90.30
$90.50
Sep 17, 2026$90.47$90.51$90.40$90.48$-0.07-0.08% 47,710$90.46
$90.40
$90.51
Sep 16, 2026$90.54$90.58$90.42$90.55+$0.01+0.01% 45,826$90.51
$90.42
$90.58
Sep 15, 2026$90.73$90.73$90.45$90.54+$0.03+0.03% 21,970$90.54
$90.45
$90.73
Sep 14, 2026$90.39$90.61$90.39$90.51+$0.00+0.00% 35,734$90.51
$90.39
$90.61
Sep 11, 2026$90.42$90.52$90.42$90.51$-0.07-0.08% 20,750$90.50
$90.42
$90.52
Sep 10, 2026$90.58$90.58$90.48$90.58+$0.03+0.03% 19,665$90.53
$90.48
$90.58
Sep 9, 2026$90.56$90.56$90.50$90.55+$0.04+0.04% 22,819$90.54
$90.50
$90.56
Sep 8, 2026$90.49$90.56$90.41$90.51+$0.01+0.01% 43,624$90.51
$90.41
$90.56
Sep 4, 2026$90.45$90.51$90.45$90.50+$0.02+0.02% 35,708$90.47
$90.45
$90.51
Sep 3, 2026$90.50$90.51$90.39$90.48$-0.02-0.02% 35,253$90.46
$90.39
$90.51
Sep 2, 2026$90.50$90.50$90.41$90.50$-0.02-0.02% 26,010$90.50
$90.41
$90.50
Sep 1, 2026$90.50$90.52$90.42$90.52+$0.09+0.10% 36,230$90.50
$90.42
$90.52
Aug 31, 2026$90.40$90.72$90.40$90.43+$0.06+0.07% 25,225$90.46
$90.40
$90.72
Aug 28, 2026$90.36$90.49$90.36$90.37$-0.07-0.08% 36,345$90.44
$90.36
$90.49
Aug 27, 2026$90.41$90.46$90.35$90.44+$0.04+0.04% 96,022$90.41
$90.35
$90.46
Aug 26, 2026$90.38$90.49$90.36$90.40$-0.04-0.04% 19,100$90.43
$90.36
$90.49
Aug 25, 2026$90.41$90.46$90.39$90.44+$0.03+0.03% 17,635$90.42
$90.39
$90.46
Aug 24, 2026$90.43$90.48$90.41$90.41$-0.02-0.02% 25,891$90.44
$90.41
$90.48
Aug 21, 2026$90.52$90.52$90.42$90.43$-0.03-0.03% 17,168$90.45
$90.42
$90.52
Showof 365 records
Page 1 of 13