46.40
price up icon1.05%   0.48
after-market After Hours: 46.40
loading

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 August 22, 2025, is $46.40.
  • Global X Adaptive U S Factor Etf all-time high stock price is $45.92, occurred on July 03, 2025.
  • 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 118.97% to $46.40 now.
  • The 52-week high stock price for AUSF is $45.92, representing a -1.03% increase from the current share price, occurred on July 03, 2025.
  • The 52-week low stock price for AUSF is $38.55, indicating a -16.92% 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 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $46.42 $45.88 $0.54 32,633.0 +1.05%
Aug 21, 2025 $45.92 $45.45 $0.465 118,645.0 +0.20%
Aug 20, 2025 $45.85 $45.56 $0.295 83,431.0 +0.84%
Aug 19, 2025 $45.59 $45.19 $0.3992 63,772.0 +0.18%
Aug 18, 2025 $45.45 $45.18 $0.27 63,318.0 -0.26%
Aug 15, 2025 $45.64 $45.33 $0.3099 60,812.0 -0.31%
Aug 14, 2025 $45.64 $45.24 $0.395 54,962.0 +0.11%
Aug 13, 2025 $45.73 $44.95 $0.78 62,604.0 +1.27%
Aug 12, 2025 $45.01 $44.60 $0.4135 45,524.0 +0.94%
Aug 11, 2025 $44.69 $44.35 $0.3399 71,236.0 +0.13%
Aug 08, 2025 $44.67 $44.39 $0.2809 42,566.0 +0.59%
Aug 07, 2025 $44.55 $44.04 $0.51 110,948.0 -0.67%
Aug 06, 2025 $44.76 $44.51 $0.2546 37,395.0 -0.16%
Aug 05, 2025 $44.69 $44.32 $0.37 44,195.0 +0.20%
Aug 04, 2025 $44.55 $44.19 $0.3599 41,567.0 +0.88%
Aug 01, 2025 $44.38 $43.78 $0.60 38,915.0 -0.92%
Jul 31, 2025 $44.95 $44.49 $0.46 48,405.0 -0.62%
Jul 30, 2025 $45.20 $44.60 $0.5946 229,262.0 -0.80%
Jul 29, 2025 $45.29 $45.00 $0.29 89,205.0 +0.00%
Jul 28, 2025 $45.39 $45.01 $0.3799 106,814.0 -0.31%
Jul 25, 2025 $45.53 $45.09 $0.4429 53,676.0 -0.48%
Jul 24, 2025 $45.68 $45.36 $0.32 32,137.0 -0.52%

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
Aug, 2025 $46.42 $43.78 $2.64 1,005,156.0 +4.11%
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%

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%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):