Get the Stockscreener App
49.41
0.20%
-0.10
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 May 26, 2026, is $49.41.
- Global X Adaptive U S Factor Etf all-time high stock price is $50.44, occurred on March 02, 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 133.18% to $49.41 now.
- The 52-week high stock price for AUSF is $50.44, representing a 2.08% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for AUSF is $42.95, indicating a -13.07% decrease from the current share price, occurred on June 02, 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $49.51 | $49.27 | $0.24 | 63,922.0 | -0.20% |
| May 22, 2026 | $49.55 | $49.14 | $0.41 | 40,862.0 | +0.77% |
| May 21, 2026 | $49.14 | $48.59 | $0.5515 | 47,843.0 | +0.27% |
| May 20, 2026 | $49.01 | $48.67 | $0.34 | 1,034,727.0 | +0.51% |
| May 19, 2026 | $48.94 | $48.52 | $0.42 | 52,572.0 | -0.29% |
| May 18, 2026 | $48.90 | $48.36 | $0.54 | 87,201.0 | +1.43% |
| May 15, 2026 | $48.64 | $48.20 | $0.44 | 100,802.0 | -0.80% |
| May 14, 2026 | $48.76 | $48.51 | $0.25 | 52,530.0 | +0.45% |
| May 13, 2026 | $48.39 | $48.10 | $0.29 | 120,218.0 | -0.17% |
| May 12, 2026 | $48.54 | $48.00 | $0.54 | 114,576.0 | +0.56% |
| May 11, 2026 | $48.50 | $48.09 | $0.4099 | 118,611.0 | -0.66% |
| May 08, 2026 | $48.67 | $48.23 | $0.44 | 152,656.0 | +0.00% |
| May 07, 2026 | $48.70 | $48.35 | $0.345 | 26,193.0 | -0.41% |
| May 06, 2026 | $48.80 | $48.52 | $0.2799 | 230,681.0 | -0.91% |
| May 05, 2026 | $49.39 | $48.91 | $0.4799 | 90,218.0 | +0.18% |
| May 04, 2026 | $49.48 | $48.93 | $0.55 | 48,881.0 | -0.55% |
| May 01, 2026 | $49.62 | $49.32 | $0.30 | 33,490.0 | -0.21% |
| Apr 30, 2026 | $49.45 | $48.85 | $0.595 | 193,213.0 | +1.16% |
| Apr 29, 2026 | $49.05 | $48.77 | $0.28 | 72,180.0 | -0.06% |
| Apr 28, 2026 | $49.20 | $48.77 | $0.4314 | 79,373.0 | +0.05% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $49.62 | $48.00 | $1.62 | 2,479,905.0 | -0.04% |
| Apr, 2026 | $49.82 | $47.80 | $2.02 | 1,781,831.0 | +2.24% |
| Mar, 2026 | $50.44 | $47.30 | $3.14 | 1,763,659.0 | -3.55% |
| Feb, 2026 | $50.23 | $48.24 | $1.98 | 1,520,957.0 | +3.30% |
| 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% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):