Global X Adaptive U S Factor Etf (AUSF)

Overview News Price History Discussions Forecast Dividend History

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 17, 2026, is $51.88.

Global X Adaptive U S Factor Etf all-time high stock price is $52.65, occurred on July 29, 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 144.83% to $51.88 now.
The 52-week high stock price for AUSF is $52.65, representing a 1.48% increase from the current share price, occurred on July 29, 2026.
The 52-week low stock price for AUSF is $44.40, indicating a -14.42% decrease from the current share price, occurred on November 20, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Aug 17, 2026	$52.23	$51.83	$0.398	40,486.0	-0.99%
Aug 14, 2026	$52.42	$52.20	$0.2155	23,212.0	+0.28%
Aug 13, 2026	$52.25	$51.95	$0.2987	25,697.0	+0.56%
Aug 12, 2026	$51.97	$51.61	$0.3599	72,052.0	+0.04%
Aug 11, 2026	$52.10	$51.83	$0.2697	62,782.0	-0.02%
Aug 10, 2026	$52.01	$51.78	$0.23	140,044.0	+0.15%
Aug 07, 2026	$51.98	$51.54	$0.44	108,807.0	+0.28%
Aug 06, 2026	$52.08	$51.59	$0.49	64,178.0	+0.33%
Aug 05, 2026	$52.05	$51.39	$0.6599	51,095.0	-1.21%
Aug 04, 2026	$52.25	$51.59	$0.66	38,538.0	+0.67%
Aug 03, 2026	$52.04	$51.61	$0.4299	46,913.0	+0.54%
Jul 31, 2026	$51.61	$51.16	$0.4499	23,397.0	-0.17%
Jul 30, 2026	$51.77	$51.21	$0.56	28,417.0	-1.08%
Jul 29, 2026	$52.65	$52.11	$0.5394	56,909.0	-0.33%
Jul 28, 2026	$52.50	$51.85	$0.65	76,053.0	+1.61%
Jul 27, 2026	$51.68	$51.35	$0.33	48,085.0	+0.64%
Jul 24, 2026	$51.25	$50.48	$0.77	31,958.0	+1.47%
Jul 23, 2026	$50.60	$50.29	$0.3058	36,593.0	-0.22%
Jul 22, 2026	$50.85	$50.48	$0.3713	55,419.0	+0.46%
Jul 21, 2026	$50.46	$50.14	$0.32	64,328.0	-0.33%
Jul 20, 2026	$50.85	$50.43	$0.42	37,989.0	-0.40%

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
Aug, 2026	$52.42	$51.39	$1.03	714,290.0	+0.62%
Jul, 2026	$52.65	$49.01	$3.64	1,024,573.0	+5.53%
Jun, 2026	$50.09	$48.32	$1.77	1,282,512.0	-0.53%
May, 2026	$49.67	$48.00	$1.67	2,683,938.0	-0.63%
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%