Get the Stockscreener App
47.55
1.17%
0.5515
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 January 08, 2026, is $47.55.
- Global X Adaptive U S Factor Etf all-time high stock price is $47.55, occurred on January 07, 2026.
- 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 124.41% to $47.55 now.
- The 52-week high stock price for AUSF is $47.55, representing a -0.00% increase from the current share price, occurred on January 07, 2026.
- The 52-week low stock price for AUSF is $38.55, indicating a -18.93% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Global X Adaptive U S Factor Etf (AUSF) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $47.65 | $47.03 | $0.62 | 21,238.0 | +1.17% |
| Jan 07, 2026 | $47.55 | $46.88 | $0.6721 | 100,197.0 | -0.86% |
| Jan 06, 2026 | $47.42 | $47.04 | $0.38 | 50,986.0 | +0.62% |
| Jan 05, 2026 | $47.18 | $46.57 | $0.61 | 82,186.0 | +1.01% |
| Jan 02, 2026 | $46.69 | $46.16 | $0.5308 | 50,471.0 | +0.60% |
| Dec 31, 2025 | $46.71 | $46.34 | $0.3656 | 29,329.0 | -0.62% |
| Dec 30, 2025 | $46.80 | $46.64 | $0.159 | 30,982.0 | -0.47% |
| Dec 29, 2025 | $46.99 | $46.78 | $0.215 | 29,703.0 | -0.17% |
| Dec 26, 2025 | $46.99 | $46.73 | $0.2599 | 30,317.0 | -0.02% |
| Dec 24, 2025 | $46.98 | $46.75 | $0.2299 | 24,535.0 | +0.45% |
| Dec 23, 2025 | $46.82 | $46.70 | $0.12 | 57,058.0 | -0.21% |
| Dec 22, 2025 | $46.88 | $46.67 | $0.2096 | 37,231.0 | +0.71% |
| Dec 19, 2025 | $46.75 | $46.47 | $0.2787 | 90,612.0 | -0.09% |
| Dec 18, 2025 | $46.86 | $46.55 | $0.3127 | 49,198.0 | -0.21% |
| Dec 17, 2025 | $46.75 | $46.49 | $0.2596 | 37,978.0 | +0.30% |
| Dec 16, 2025 | $46.88 | $46.33 | $0.55 | 54,469.0 | -0.79% |
| Dec 15, 2025 | $46.97 | $46.70 | $0.27 | 33,587.0 | +0.32% |
| Dec 12, 2025 | $46.98 | $46.73 | $0.2572 | 23,490.0 | -0.28% |
| Dec 11, 2025 | $46.97 | $46.65 | $0.3249 | 87,187.0 | +0.95% |
| Dec 10, 2025 | $46.63 | $45.86 | $0.7766 | 93,074.0 | +1.15% |
| Dec 09, 2025 | $46.16 | $45.85 | $0.3043 | 29,611.0 | -0.11% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $47.65 | $46.16 | $1.49 | 305,078.0 | +2.55% |
Global X Adaptive U S Factor Etf Stock (AUSF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $46.99 | $45.75 | $1.24 | 996,336.0 | +0.91% |
| Nov, 2025 | $46.26 | $44.40 | $1.86 | 817,737.0 | +2.31% |
| Oct, 2025 | $46.62 | $44.88 | $1.74 | 2,010,417.0 | -2.82% |
| Sep, 2025 | $46.83 | $45.62 | $1.21 | 1,416,166.0 | +0.59% |
| Aug, 2025 | $46.42 | $43.78 | $2.64 | 1,202,583.0 | +3.74% |
| Jul, 2025 | $45.92 | $44.30 | $1.62 | 2,931,723.0 | -0.29% |
| Jun, 2025 | $44.72 | $42.95 | $1.77 | 1,178,125.0 | +2.81% |
| May, 2025 | $44.18 | $42.26 | $1.92 | 1,640,855.0 | +2.35% |
| Apr, 2025 | $43.92 | $38.55 | $5.37 | 1,730,574.0 | -2.68% |
| Mar, 2025 | $44.15 | $41.90 | $2.25 | 793,866.0 | -0.34% |
| Feb, 2025 | $43.99 | $42.91 | $1.08 | 2,289,823.0 | +0.25% |
| 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% |
0.72%
0.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):