Get the Stockscreener App
43.17
1.10%
-0.48
After Hours:
43.17
Global X Adaptive U S Factor Etf Stock (AUSF) Price History
The historical daily chart and data for Global X Adaptive U S Factor Etf stock (AUSF), show that the latest closing stock price as of February 07, 2025, is $43.17.
- Global X Adaptive U S Factor Etf all-time high stock price is $45.31, occurred on November 29, 2024.
- The lowest Global X Adaptive U S Factor Etf stock price recorded was $21.19 on December 26, 2018. Since then, Global X Adaptive U S Factor Etf's stock price has risen over 103.73% to $43.17 now.
- The 52-week high stock price for AUSF is $45.31, representing a 4.96% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for AUSF is $37.71, indicating a -12.65% decrease from the current share price, occurred on February 13, 2024.
- The closing price of Global X Adaptive U S Factor Etf (AUSF) stock in the beginning of 2024 was $31.13. The stock closed the year at $31.08, a loss of over -0.17% for the year.
The table below shows more information about AUSF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $43.47 | $43.14 | $0.3275 | 1,429,075.0 | -1.10% |
| Feb 06, 2025 | $43.91 | $43.43 | $0.4753 | 52,417.0 | -0.18% |
| Feb 05, 2025 | $43.78 | $43.44 | $0.345 | 36,332.0 | +0.66% |
| Feb 04, 2025 | $43.58 | $43.24 | $0.34 | 21,525.0 | +0.10% |
| Feb 03, 2025 | $43.60 | $42.91 | $0.69 | 40,835.0 | -0.68% |
| Jan 31, 2025 | $44.04 | $43.50 | $0.5357 | 23,481.0 | -0.64% |
| Jan 30, 2025 | $44.10 | $43.75 | $0.3499 | 16,400.0 | +1.24% |
| Jan 29, 2025 | $43.81 | $43.37 | $0.44 | 32,379.0 | -0.36% |
| Jan 28, 2025 | $43.85 | $43.52 | $0.33 | 29,464.0 | -0.60% |
| Jan 27, 2025 | $43.91 | $43.51 | $0.40 | 34,308.0 | +0.53% |
| Jan 24, 2025 | $43.70 | $43.51 | $0.1858 | 45,365.0 | +0.02% |
| Jan 23, 2025 | $43.61 | $43.31 | $0.3026 | 63,915.0 | +0.30% |
| Jan 22, 2025 | $43.71 | $43.41 | $0.30 | 44,636.0 | -0.49% |
| Jan 21, 2025 | $43.73 | $43.40 | $0.33 | 109,546.0 | +0.67% |
| Jan 17, 2025 | $43.47 | $43.25 | $0.22 | 94,365.0 | +0.28% |
| Jan 16, 2025 | $43.28 | $42.75 | $0.53 | 59,710.0 | +0.96% |
| Jan 15, 2025 | $43.04 | $42.70 | $0.3441 | 43,742.0 | +0.80% |
| Jan 14, 2025 | $42.54 | $42.16 | $0.38 | 36,868.0 | +0.90% |
| Jan 13, 2025 | $42.15 | $41.55 | $0.6044 | 45,232.0 | +1.13% |
| Jan 10, 2025 | $41.98 | $41.54 | $0.4415 | 47,378.0 | -1.46% |
| Jan 08, 2025 | $42.31 | $41.70 | $0.61 | 32,918.0 | +0.40% |
Global X Adaptive U S Factor Etf Stock (AUSF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X Adaptive U S Factor Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AUSF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X Adaptive U S Factor Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X Adaptive U S Factor Etf Stock (AUSF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $43.91 | $42.91 | $1.00 | 3,009,259.0 | -1.19% |
| Jan, 2025 | $44.10 | $41.54 | $2.56 | 940,162.0 | +4.03% |
Global X Adaptive U S Factor Etf Stock (AUSF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $45.08 | $41.55 | $3.53 | 644,308.0 | -6.76% |
| Nov, 2024 | $45.31 | $42.13 | $3.18 | 850,685.0 | +5.02% |
| Oct, 2024 | $43.92 | $42.00 | $1.92 | 732,170.0 | +0.23% |
| Sep, 2024 | $42.80 | $40.45 | $2.35 | 652,212.0 | +0.52% |
| Aug, 2024 | $42.49 | $39.66 | $2.83 | 884,143.0 | +1.00% |
| Jul, 2024 | $42.41 | $39.31 | $3.10 | 732,567.0 | +6.01% |
| Jun, 2024 | $40.18 | $38.84 | $1.34 | 408,434.0 | -0.66% |
| May, 2024 | $40.35 | $38.87 | $1.48 | 617,933.0 | +2.46% |
| Apr, 2024 | $41.71 | $38.55 | $3.16 | 697,840.0 | -4.62% |
| Mar, 2024 | $40.99 | $38.70 | $2.29 | 523,310.0 | +4.48% |
| Feb, 2024 | $39.30 | $37.53 | $1.77 | 532,955.0 | +3.32% |
| Jan, 2024 | $38.65 | $36.38 | $2.27 | 375,467.0 | +1.83% |
Global X Adaptive U S Factor Etf Stock (AUSF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $37.50 | $34.44 | $3.06 | 258,834.0 | +8.17% |
| Nov, 2023 | $34.52 | $31.39 | $3.13 | 462,828.0 | +9.96% |
| Oct, 2023 | $32.04 | $30.61 | $1.43 | 159,036.0 | -0.67% |
| Sep, 2023 | $33.12 | $31.41 | $1.71 | 186,105.0 | -4.75% |
| Aug, 2023 | $33.12 | $31.99 | $1.13 | 133,488.0 | -0.30% |
| Jul, 2023 | $33.14 | $31.20 | $1.94 | 224,592.0 | +4.09% |
| Jun, 2023 | $31.92 | $29.54 | $2.38 | 96,232.0 | +7.85% |
| May, 2023 | $30.91 | $29.43 | $1.48 | 212,957.0 | -3.90% |
| Apr, 2023 | $31.34 | $30.27 | $1.07 | 121,094.0 | +1.38% |
| Mar, 2023 | $30.38 | $28.87 | $1.51 | 305,766.0 | +1.04% |
| Feb, 2023 | $31.07 | $29.89 | $1.18 | 159,803.0 | -3.34% |
| Jan, 2023 | $31.35 | $30.53 | $0.8172 | 196,863.0 | -0.17% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):