Get the Stockscreener App
49.51
0.64%
-0.32
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 12, 2026, is $49.51.
- Global X Adaptive U S Factor Etf all-time high stock price is $50.10, occurred on February 12, 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 133.65% to $49.51 now.
- The 52-week high stock price for AUSF is $50.10, representing a 1.20% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for AUSF is $38.55, indicating a -22.14% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $50.10 | $49.34 | $0.7637 | 168,782.0 | -0.64% |
| Feb 11, 2026 | $49.98 | $49.69 | $0.289 | 42,269.0 | +0.20% |
| Feb 10, 2026 | $49.82 | $49.61 | $0.21 | 41,267.0 | +0.14% |
| Feb 09, 2026 | $49.70 | $49.38 | $0.3197 | 78,674.0 | +0.10% |
| Feb 06, 2026 | $49.64 | $49.22 | $0.4245 | 62,136.0 | +1.20% |
| Feb 05, 2026 | $49.22 | $48.88 | $0.3353 | 30,349.0 | -0.26% |
| Feb 04, 2026 | $49.30 | $48.92 | $0.3774 | 46,910.0 | +0.24% |
| Feb 03, 2026 | $49.25 | $48.65 | $0.60 | 86,918.0 | +0.51% |
| Feb 02, 2026 | $48.78 | $48.24 | $0.54 | 73,998.0 | +0.52% |
| Jan 30, 2026 | $48.55 | $48.06 | $0.4888 | 54,598.0 | +0.46% |
| Jan 29, 2026 | $48.39 | $47.95 | $0.4416 | 36,988.0 | +0.47% |
| Jan 28, 2026 | $48.30 | $48.00 | $0.30 | 39,383.0 | -0.35% |
| Jan 27, 2026 | $48.29 | $48.04 | $0.2499 | 36,319.0 | +0.04% |
| Jan 26, 2026 | $48.52 | $48.01 | $0.509 | 52,671.0 | +0.19% |
| Jan 23, 2026 | $48.26 | $47.92 | $0.3406 | 46,019.0 | -0.52% |
| Jan 22, 2026 | $48.57 | $48.23 | $0.34 | 147,178.0 | +0.33% |
| Jan 21, 2026 | $48.35 | $47.74 | $0.608 | 56,228.0 | +1.39% |
| Jan 20, 2026 | $47.86 | $47.43 | $0.4299 | 68,020.0 | -1.02% |
| Jan 16, 2026 | $48.10 | $47.89 | $0.21 | 186,573.0 | -0.23% |
| Jan 15, 2026 | $48.21 | $47.91 | $0.2983 | 26,435.0 | +0.35% |
| Jan 14, 2026 | $48.00 | $47.65 | $0.35 | 66,072.0 | +0.77% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $50.10 | $48.24 | $1.86 | 800,085.0 | +2.02% |
| Jan, 2026 | $48.57 | $46.16 | $2.41 | 1,336,911.0 | +4.66% |
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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):