Get the Stockscreener App
43.48
0.18%
-0.08
After Hours:
43.49
0.01
+0.02%
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 30, 2025, is $43.48.
- 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 105.19% to $43.48 now.
- The 52-week high stock price for AUSF is $45.31, representing a 4.21% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for AUSF is $38.55, indicating a -11.34% 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $43.55 | $43.12 | $0.4315 | 38,812.0 | -0.18% |
| May 29, 2025 | $43.63 | $43.15 | $0.4799 | 85,158.0 | +0.39% |
| May 28, 2025 | $43.71 | $43.28 | $0.4287 | 44,652.0 | -0.94% |
| May 27, 2025 | $43.85 | $43.33 | $0.52 | 68,239.0 | +1.38% |
| May 23, 2025 | $43.26 | $42.67 | $0.5899 | 20,663.0 | -0.33% |
| May 22, 2025 | $43.50 | $42.84 | $0.6563 | 60,721.0 | +0.23% |
| May 21, 2025 | $43.83 | $43.22 | $0.605 | 42,278.0 | -1.99% |
| May 20, 2025 | $44.18 | $43.90 | $0.2799 | 40,989.0 | -0.09% |
| May 19, 2025 | $44.17 | $43.78 | $0.39 | 20,312.0 | +0.05% |
| May 16, 2025 | $44.15 | $43.60 | $0.55 | 170,385.0 | +1.40% |
| May 15, 2025 | $43.80 | $43.05 | $0.7465 | 76,645.0 | +0.83% |
| May 14, 2025 | $43.45 | $43.01 | $0.44 | 118,657.0 | -0.58% |
| May 13, 2025 | $43.98 | $43.31 | $0.6699 | 67,357.0 | -0.14% |
| May 12, 2025 | $43.64 | $43.22 | $0.4243 | 77,551.0 | +1.49% |
| May 09, 2025 | $42.98 | $42.73 | $0.2464 | 130,257.0 | -0.07% |
| May 08, 2025 | $43.47 | $42.65 | $0.8188 | 226,805.0 | +0.49% |
| May 07, 2025 | $42.84 | $42.46 | $0.3783 | 33,285.0 | -0.12% |
| May 06, 2025 | $42.94 | $42.45 | $0.4878 | 131,910.0 | -0.42% |
| May 05, 2025 | $42.96 | $42.49 | $0.47 | 57,837.0 | -0.05% |
| May 02, 2025 | $43.00 | $42.65 | $0.3499 | 46,449.0 | +1.27% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $44.18 | $42.26 | $1.92 | 1,679,667.0 | +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% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):