Get the Stockscreener App
48.22
0.25%
-0.12
After Hours:
48.30
0.08
+0.17%
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 March 26, 2026, is $48.22.
- 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 127.56% to $48.22 now.
- The 52-week high stock price for AUSF is $50.44, representing a 4.60% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for AUSF is $38.55, indicating a -20.06% 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 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 |
|---|---|---|---|---|---|
| Mar 26, 2026 | $48.61 | $48.17 | $0.44 | 46,717.0 | -0.25% |
| Mar 25, 2026 | $48.43 | $48.02 | $0.41 | 49,727.0 | +0.75% |
| Mar 24, 2026 | $48.29 | $47.46 | $0.8299 | 78,345.0 | +0.63% |
| Mar 23, 2026 | $48.18 | $47.68 | $0.50 | 40,071.0 | +0.65% |
| Mar 20, 2026 | $47.95 | $47.30 | $0.655 | 30,979.0 | -1.07% |
| Mar 19, 2026 | $48.15 | $47.70 | $0.44 | 38,207.0 | -0.13% |
| Mar 18, 2026 | $48.45 | $47.93 | $0.525 | 40,875.0 | -1.48% |
| Mar 17, 2026 | $48.90 | $48.61 | $0.29 | 31,280.0 | +0.31% |
| Mar 16, 2026 | $48.76 | $48.44 | $0.3199 | 80,768.0 | +0.29% |
| Mar 13, 2026 | $48.74 | $48.28 | $0.46 | 40,730.0 | +0.06% |
| Mar 12, 2026 | $48.66 | $48.04 | $0.62 | 116,398.0 | -0.58% |
| Mar 11, 2026 | $48.71 | $48.37 | $0.3354 | 40,924.0 | -0.23% |
| Mar 10, 2026 | $49.14 | $48.65 | $0.49 | 128,382.0 | -0.79% |
| Mar 09, 2026 | $49.29 | $48.36 | $0.9282 | 62,361.0 | -0.32% |
| Mar 06, 2026 | $49.30 | $48.69 | $0.61 | 270,315.0 | -0.38% |
| Mar 05, 2026 | $49.79 | $49.27 | $0.5191 | 50,227.0 | -1.12% |
| Mar 04, 2026 | $50.26 | $49.59 | $0.665 | 198,240.0 | +0.34% |
| Mar 03, 2026 | $50.18 | $48.94 | $1.24 | 77,367.0 | -0.89% |
| Mar 02, 2026 | $50.44 | $49.88 | $0.555 | 84,980.0 | +0.36% |
| Feb 27, 2026 | $50.23 | $49.71 | $0.515 | 56,886.0 | +0.26% |
| Feb 26, 2026 | $50.08 | $49.69 | $0.3922 | 366,158.0 | +0.62% |
| Feb 25, 2026 | $49.90 | $49.37 | $0.5252 | 32,646.0 | -0.06% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $50.44 | $47.30 | $3.14 | 1,553,610.0 | -3.81% |
| 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% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):