Global X Adaptive Us Factor ETF Historical Data - AUSF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.44	1.01663585952	43.28	43.8799	43.16	56737	43.53098326	SP
4	0.01	0.0228780599405	43.71	44.0999	42.91	118965	43.30084198	SP
12	-1.3	-2.88760550866	45.02	45.31	41.5385	66186	43.16045449	SP
26	2.55	6.19383045907	41.17	45.31	40.4515	49534	42.99524698	SP
52	5.18	13.4405812143	38.54	45.31	38.54	39206	41.8646952	SP
156	13.58	45.0564034506	30.14	45.31	27.53	21126	38.09455357	SP
260	16.89	62.9519194931	26.83	45.31	14.7	19707	32.41433719	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739921400	43.72	0.07	0.16	43.68	43.73	43.5148	44277
1739575800	43.65	-0.01	-0.02	43.77	43.8799	43.48	31453
1739489400	43.66	0.29	0.67	43.47	43.69	43.3019	42176
1739403000	43.37	-0.21	-0.48	43.28	43.55	43.16	109042
1739316600	43.58	0.21	0.48	43.3	43.69	43.2105	60755
1739230200	43.37	0.2	0.46	43.28	43.37	43.18	49431
1738971000	43.17	-0.48	-1.10	43.47	43.47	43.1425	1429075
1738884600	43.65	-0.08	-0.18	43.91	43.91	43.4347	52417
1738798200	43.7284	0.29	0.66	43.54	43.78	43.435	36332
1738711800	43.44	0.04	0.10	43.24	43.58	43.24	21525
1738625400	43.395	-0.3	-0.68	43.18	43.6	42.91	40835
1738366200	43.69	-0.28	-0.64	43.99	44.04	43.5043	23480
1738279800	43.97	0.54	1.24	43.82	44.0999	43.75	16400
1738193400	43.43	-0.16	-0.36	43.62	43.81	43.37	32379
1738107000	43.5882	-0.26	-0.60	43.85	43.85	43.52	29448
1738020600	43.85	0.23	0.53	43.51	43.91	43.51	34306
1737761400	43.62	0.14	0.32	43.65	43.7	43.5142	45362
1737675000	43.4795	0	0.00	43.4795	43.4795	43.4795	0
1737588600	43.4795	-0.21	-0.49	43.71	43.71	43.41	42680
1737502200	43.6922	0.29	0.67	43.4	43.73	43.4	109545
1737156600	43.4	0.12	0.28	43.38	43.47	43.25	94365
1737070200	43.28	0.41	0.96	42.87	43.28	42.75	59710
1736983800	42.8701	0.34	0.80	42.99	43.04	42.6959	43742
1736897400	42.5305	0.38	0.90	42.26	42.54	42.16	36868
1736811000	42.15	0.47	1.13	41.61	42.15	41.5456	45232
1736551800	41.6807	-0.62	-1.46	41.98	41.98	41.5385	47378
1736379000	42.3	0.17	0.40	42.01	42.31	41.7	32918
1736292600	42.13	0.12	0.28	42.22	42.5	41.895	48951
1736206200	42.0142	-0.2	-0.47	42.36	42.7475	42.0137	59789
1735947000	42.2132	0.3	0.70	42.09	42.26	41.84	37181
1735860600	41.918	-0.08	-0.19	42.33	42.36	41.7701	34534
1735687800	41.9974	0.09	0.21	42.1	42.18	41.8577	41635
1735601400	41.91	-0.56	-1.32	42.09	42.09	41.55	53829
1735342200	42.47	-0.24	-0.56	42.54	42.7155	42.25	61295
1735255800	42.71	0.16	0.36	42.4	42.729	42.4	51955
1735077840	42.5547	0.3	0.72	42.34	42.6	42.223	21597
1734996600	42.2504	0.01	0.02	42.15	42.26	41.8554	25620
1734737400	42.24	0.53	1.27	41.7	42.4617	41.7	13761
1734651000	41.71	-0.22	-0.53	42.1	42.32	41.71	29934
1734564600	41.933	-1.1	-2.55	43.1	43.1197	41.933	58869
1734478200	43.0313	-0.31	-0.72	43.27	43.2804	42.92	29928
1734391800	43.3426	-0.17	-0.40	43.48	43.66	43.261	32834
1734132600	43.5154	-0.13	-0.31	43.66	43.66	43.41	19596
1734046200	43.649	-0.07	-0.16	43.8	43.8	43.649	21286
1733959800	43.7171	-0.05	-0.11	43.95	43.95	43.66	23856
1733873400	43.7653	-0.11	-0.25	43.92	44.05	43.62	25415
1733787000	43.8754	-0.35	-0.80	44.22	44.36	43.8754	25024
1733527800	44.23	-0.15	-0.34	44.56	44.76	44.1001	14292
1733441400	44.38	-0.11	-0.25	44.49	44.6699	44.38	14083
1733355000	44.49	-0.19	-0.43	44.67	44.725	44.3663	47736
1733268600	44.68	-0.12	-0.27	44.88	44.88	44.55	37054
1733182200	44.8	-0.15	-0.33	45.08	45.08	44.68	35470
1732917840	44.95	-0.14	-0.31	45.03	45.31	44.945	13126
1732750200	45.09	0.21	0.47	45.02	45.09	44.8896	18067
1732663800	44.88	-0.07	-0.16	44.9	44.9	44.645	35973
1732577400	44.95	0.33	0.74	44.87	45.12	44.8652	26359
1732318200	44.62	0.55	1.25	44.21	44.7903	44.21	41919
1732231800	44.07	0.61	1.40	43.54	44.185	43.5356	23982
1732145400	43.46	0.16	0.37	43.32	43.46	43.18	36983
1732059000	43.3	-0.21	-0.48	43.3	43.4	43.09	33561

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Global X Adaptive Us Factor ETF (AUSF)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Global X Adaptive Us Factor ETF (AUSF) Historical

Global X Adaptive Us Factor ETF (AUSF)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free