Get the Stockscreener App
41.40
0.58%
0.24
After Hours:
41.35
-0.05
-0.12%
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 April 17, 2025, is $41.40.
- 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 95.38% to $41.40 now.
- The 52-week high stock price for AUSF is $45.31, representing a 9.44% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for AUSF is $38.55, indicating a -6.89% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 17, 2025 | $41.65 | $40.99 | $0.66 | 50,496.0 | +0.58% |
| Apr 16, 2025 | $41.62 | $40.78 | $0.8399 | 70,550.0 | -0.51% |
| Apr 15, 2025 | $41.63 | $41.30 | $0.3288 | 32,759.0 | -0.46% |
| Apr 14, 2025 | $41.63 | $41.16 | $0.465 | 42,182.0 | +1.44% |
| Apr 11, 2025 | $41.01 | $40.00 | $1.01 | 78,879.0 | +1.41% |
| Apr 10, 2025 | $40.93 | $39.49 | $1.44 | 74,230.0 | -2.58% |
| Apr 09, 2025 | $41.50 | $38.55 | $2.95 | 113,881.0 | +5.90% |
| Apr 08, 2025 | $40.69 | $38.66 | $2.03 | 80,487.0 | -1.48% |
| Apr 07, 2025 | $40.25 | $38.56 | $1.69 | 139,499.0 | -0.62% |
| Apr 04, 2025 | $41.92 | $40.00 | $1.92 | 197,094.0 | -5.84% |
| Apr 03, 2025 | $43.32 | $42.39 | $0.9318 | 62,342.0 | -3.28% |
| Apr 02, 2025 | $43.92 | $43.42 | $0.5045 | 32,677.0 | +0.57% |
| Apr 01, 2025 | $43.73 | $43.25 | $0.48 | 94,706.0 | +0.05% |
| Mar 31, 2025 | $43.78 | $43.07 | $0.7116 | 91,233.0 | +0.99% |
| Mar 28, 2025 | $43.67 | $43.09 | $0.575 | 48,172.0 | -1.41% |
| Mar 27, 2025 | $43.90 | $43.44 | $0.4551 | 19,954.0 | +0.39% |
| Mar 26, 2025 | $43.79 | $43.55 | $0.245 | 26,372.0 | +0.41% |
| Mar 25, 2025 | $43.62 | $43.23 | $0.3857 | 52,558.0 | -0.25% |
| Mar 24, 2025 | $43.60 | $43.22 | $0.38 | 18,686.0 | +1.14% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $43.92 | $38.55 | $5.37 | 1,120,278.0 | -5.15% |
| 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% |
0.24%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):