Alpha Architect Tail Risk ETF (CAOS)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1784 | 0.209188830442 | 85.2818 | 85.55 | 85.21 | 4534 | 85.34356912 | SP |
| 4 | 0.6051 | 0.713097975254 | 84.8551 | 93.36 | 84.79 | 7331 | 85.14229833 | SP |
| 12 | 1.6002 | 1.9081803005 | 83.86 | 93.36 | 82.99 | 5828 | 84.63794856 | SP |
| 26 | 2.0802 | 2.49484288798 | 83.38 | 93.36 | 82.99 | 4942 | 84.24128598 | SP |
| 52 | 4.1002 | 5.03957718781 | 81.36 | 93.36 | 80.8 | 4661 | 83.1470565 | SP |
| 156 | 75.7902 | 783.766287487 | 9.67 | 93.36 | 9.22 | 5080 | 79.06605028 | SP |
| 260 | 75.7902 | 783.766287487 | 9.67 | 93.36 | 9.22 | 5080 | 79.06605028 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 85.4602 | 0.06 | 0.07 | 85.55 | 85.55 | 85.46 | 1394 |
| 1721341800 | 85.4002 | 0.05 | 0.06 | 85.45 | 85.45 | 85.33 | 5474 |
| 1721255400 | 85.3484 | 0.02 | 0.02 | 85.33 | 85.36 | 85.33 | 5499 |
| 1721169000 | 85.33 | 0.06 | 0.08 | 85.43 | 85.43 | 85.295 | 4760 |
| 1721082600 | 85.2652 | -0.02 | -0.02 | 85.2818 | 85.31 | 85.21 | 5545 |
| 1720823400 | 85.2818 | -0.01 | -0.01 | 85.29 | 85.31 | 85.27 | 15472 |
| 1720737000 | 85.29 | 0.02 | 0.03 | 85.38 | 85.38 | 85.252 | 1586 |
| 1720650600 | 85.267 | 0.05 | 0.06 | 85.215 | 85.28 | 85.215 | 3894 |
| 1720564200 | 85.215 | -0.03 | -0.03 | 85.37 | 85.37 | 85.18 | 17557 |
| 1720477800 | 85.2411 | 0.01 | 0.01 | 85.22 | 85.26 | 85.12 | 6800 |
| 1720218600 | 85.2315 | 0.08 | 0.09 | 85.155 | 85.25 | 85.155 | 11375 |
| 1720040640 | 85.155 | 0.07 | 0.09 | 85.24 | 85.24 | 85.08 | 6777 |
| 1719959400 | 85.081 | 0.14 | 0.17 | 84.98 | 85.081 | 84.9 | 2706 |
| 1719873000 | 84.936 | 0.07 | 0.08 | 84.8697 | 93.36 | 84.8697 | 15395 |
| 1719613800 | 84.8697 | -0.05 | -0.06 | 85 | 85.015 | 84.8697 | 6269 |
| 1719527400 | 84.92 | 0.04 | 0.05 | 84.878 | 84.92 | 84.83 | 3521 |
| 1719441000 | 84.878 | -0.01 | -0.01 | 84.89 | 84.89 | 84.81 | 6543 |
| 1719354600 | 84.89 | 0.04 | 0.05 | 84.85 | 84.89 | 84.79 | 11474 |
| 1719268200 | 84.85 | -0.01 | -0.01 | 84.8551 | 84.86 | 84.8 | 6033 |
| 1719009000 | 84.8551 | 0.06 | 0.07 | 84.7963 | 84.86 | 84.79 | 2276 |
| 1718922600 | 84.7963 | 0.01 | 0.01 | 84.79 | 84.82 | 84.73 | 8571 |
| 1718749800 | 84.79 | 0.03 | 0.04 | 84.757 | 84.8 | 84.7 | 470 |
| 1718663400 | 84.757 | 0.01 | 0.02 | 84.7434 | 84.8 | 84.7434 | 923 |
| 1718404200 | 84.7434 | 0.04 | 0.05 | 84.7046 | 84.79 | 84.7046 | 2359 |
| 1718317800 | 84.7046 | 0.01 | 0.01 | 84.65 | 85.45 | 84.65 | 1964 |
| 1718231400 | 84.6975 | -0 | -0.00 | 85.56 | 85.56 | 84.66 | 4598 |
| 1718145000 | 84.6981 | -0.03 | -0.03 | 84.725 | 84.74 | 84.64 | 4501 |
| 1718058600 | 84.725 | 0.06 | 0.07 | 84.6684 | 84.75 | 84.6684 | 2201 |
| 1717799400 | 84.6684 | 0.11 | 0.13 | 84.56 | 84.72 | 84.56 | 2333 |
| 1717713000 | 84.56 | 0.05 | 0.06 | 84.7 | 84.7 | 84.56 | 4142 |
| 1717626600 | 84.51 | 0.14 | 0.16 | 84.3711 | 84.57 | 84.34 | 2036 |
| 1717540200 | 84.3711 | 0.02 | 0.02 | 84.3505 | 84.44 | 84.2674 | 5378 |
| 1717453800 | 84.3505 | 0.04 | 0.05 | 84.312 | 84.3505 | 84.23 | 40426 |
| 1717194600 | 84.312 | 0.19 | 0.23 | 84.1201 | 84.312 | 84.1201 | 2717 |
| 1717108200 | 84.1201 | -0.24 | -0.28 | 84.37 | 84.37 | 84.12 | 2085 |
| 1717021800 | 84.36 | -0.04 | -0.04 | 84.41 | 84.41 | 84.33 | 4062 |
| 1716935400 | 84.3959 | -0.02 | -0.02 | 84.4146 | 84.452 | 84.39 | 2743 |
| 1716589800 | 84.4146 | 0.06 | 0.07 | 84.359 | 84.47 | 84.33 | 1401 |
| 1716503400 | 84.359 | 0.05 | 0.05 | 84.3134 | 84.37 | 84.3134 | 921 |
| 1716417000 | 84.3134 | 0.03 | 0.04 | 84.315 | 84.36 | 84.27 | 2864 |
| 1716330600 | 84.2839 | -0.01 | -0.01 | 84.16 | 84.3399 | 84.16 | 3791 |
| 1716244200 | 84.29 | 0.01 | 0.01 | 84.38 | 84.38 | 84.25 | 22166 |
| 1715985000 | 84.2812 | -0.02 | -0.02 | 84.3 | 84.3 | 84.1803 | 623 |
| 1715898600 | 84.3 | 0.03 | 0.04 | 82.99 | 84.31 | 82.99 | 17818 |
| 1715812200 | 84.27 | 0.09 | 0.11 | 84.178 | 84.27 | 84.14 | 17180 |
| 1715725800 | 84.178 | 0.14 | 0.16 | 84.0427 | 84.178 | 84.0427 | 390 |
| 1715639400 | 84.0427 | -0.01 | -0.01 | 84.2 | 84.2 | 84.0427 | 1367 |
| 1715380200 | 84.0499 | 0.06 | 0.07 | 83.99 | 84.0499 | 83.9885 | 469 |
| 1715293800 | 83.99 | 0.23 | 0.27 | 83.76 | 83.99 | 83.76 | 15817 |
| 1715207400 | 83.76 | 0 | 0.00 | 83.72 | 83.76 | 83.6 | 1592 |
| 1715121000 | 83.76 | 0.12 | 0.15 | 83.59 | 83.76 | 83.59 | 284 |
| 1715034600 | 83.6356 | 0.13 | 0.15 | 83.65 | 83.69 | 83.51 | 3739 |
| 1714775400 | 83.51 | 0.2 | 0.24 | 83.3121 | 83.51 | 83.3121 | 5203 |
| 1714689000 | 83.3121 | 0.02 | 0.03 | 83.29 | 83.34 | 83.24 | 1245 |
| 1714602600 | 83.29 | -0.02 | -0.02 | 83.21 | 83.37 | 83.21 | 1567 |
| 1714516200 | 83.3067 | -0.12 | -0.15 | 83.42 | 83.42 | 83.3067 | 320 |
| 1714429800 | 83.4305 | 0.01 | 0.01 | 83.86 | 83.86 | 83.39 | 1891 |
| 1714170600 | 83.4189 | -0 | -0.00 | 83.42 | 83.4399 | 83.38 | 1050 |
| 1714084200 | 83.42 | -0.01 | -0.01 | 83.36 | 83.4499 | 83.36 | 757 |
| 1713997800 | 83.4289 | -0.06 | -0.07 | 83.58 | 83.58 | 83.4 | 902 |
| 1713911400 | 83.49 | 0.06 | 0.07 | 83.38 | 83.49 | 83.38 | 1473 |
| 1713825000 | 83.4303 | -0.05 | -0.06 | 83.39 | 83.5 | 83.39 | 7128 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
