Get the Stockscreener App
43.51
0.30%
0.13
After Hours:
43.51
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 November 18, 2024, is $43.51.
- Global X Adaptive U S Factor Etf all-time high stock price is $44.55, occurred on November 11, 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 105.33% to $43.51 now.
- The 52-week high stock price for AUSF is $44.55, representing a 2.39% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for AUSF is $34.00, indicating a -21.86% decrease from the current share price, occurred on November 28, 2023.
- The closing price of Global X Adaptive U S Factor Etf (AUSF) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $43.62 | $43.28 | $0.3388 | 44,692.0 | +0.30% |
| Nov 15, 2024 | $43.59 | $43.23 | $0.3575 | 26,717.0 | -0.78% |
| Nov 14, 2024 | $43.99 | $43.54 | $0.45 | 30,788.0 | -0.52% |
| Nov 13, 2024 | $44.14 | $43.70 | $0.4384 | 22,024.0 | -0.11% |
| Nov 12, 2024 | $44.27 | $43.84 | $0.4205 | 115,809.0 | -0.69% |
| Nov 11, 2024 | $44.55 | $42.13 | $2.42 | 97,624.0 | +0.66% |
| Nov 08, 2024 | $44.09 | $43.85 | $0.2387 | 27,364.0 | -0.43% |
| Nov 07, 2024 | $44.21 | $43.93 | $0.28 | 42,595.0 | -0.47% |
| Nov 06, 2024 | $44.42 | $43.92 | $0.50 | 51,615.0 | +3.52% |
| Nov 05, 2024 | $42.91 | $42.53 | $0.3773 | 74,780.0 | +0.82% |
| Nov 04, 2024 | $42.74 | $42.43 | $0.3114 | 25,056.0 | -0.21% |
| Nov 01, 2024 | $42.88 | $42.53 | $0.35 | 61,668.0 | -0.37% |
| Oct 31, 2024 | $42.95 | $42.69 | $0.26 | 14,973.0 | -0.60% |
| Oct 30, 2024 | $43.21 | $42.96 | $0.2511 | 23,043.0 | +0.16% |
| Oct 29, 2024 | $43.11 | $42.86 | $0.25 | 19,981.0 | -0.44% |
| Oct 28, 2024 | $43.23 | $42.99 | $0.2399 | 17,383.0 | +1.03% |
| Oct 25, 2024 | $43.29 | $42.71 | $0.58 | 9,678.0 | -0.65% |
| Oct 24, 2024 | $43.19 | $42.94 | $0.25 | 32,327.0 | -0.16% |
| Oct 23, 2024 | $43.16 | $42.91 | $0.2499 | 46,588.0 | -0.30% |
| Oct 22, 2024 | $43.24 | $43.03 | $0.21 | 25,973.0 | -0.21% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $44.55 | $42.13 | $2.42 | 665,424.0 | +1.66% |
| 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% |
Global X Adaptive U S Factor Etf Stock (AUSF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $31.40 | $30.97 | $0.4257 | 14,335.0 | +2.18% |
| May, 2022 | $31.14 | $30.26 | $0.88 | 27,079.0 | +0.00% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):