Get the Stockscreener App
46.05
0.33%
0.2205
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 26, 2025, is $46.05.
- Global X Adaptive U S Factor Etf all-time high stock price is $46.83, occurred on September 11, 2025.
- 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 117.32% to $46.05 now.
- The 52-week high stock price for AUSF is $46.83, representing a 1.69% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for AUSF is $38.55, indicating a -16.29% 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $46.14 | $44.73 | $1.41 | 11,615.0 | +0.47% |
| Nov 25, 2025 | $45.88 | $45.28 | $0.60 | 36,730.0 | +1.43% |
| Nov 24, 2025 | $45.31 | $44.93 | $0.378 | 34,508.0 | -0.06% |
| Nov 21, 2025 | $45.36 | $44.57 | $0.79 | 31,067.0 | +1.78% |
| Nov 20, 2025 | $45.10 | $44.40 | $0.70 | 25,112.0 | -0.56% |
| Nov 19, 2025 | $44.86 | $44.48 | $0.385 | 31,655.0 | -0.20% |
| Nov 18, 2025 | $44.96 | $44.61 | $0.3519 | 30,222.0 | +0.02% |
| Nov 17, 2025 | $45.24 | $44.57 | $0.6711 | 52,981.0 | -1.19% |
| Nov 14, 2025 | $45.37 | $45.00 | $0.365 | 60,584.0 | +0.11% |
| Nov 13, 2025 | $45.62 | $45.24 | $0.382 | 64,795.0 | -0.66% |
| Nov 12, 2025 | $45.61 | $45.30 | $0.31 | 35,017.0 | +0.40% |
| Nov 11, 2025 | $45.42 | $45.09 | $0.327 | 31,286.0 | +0.71% |
| Nov 10, 2025 | $45.07 | $44.69 | $0.382 | 51,107.0 | +0.20% |
| Nov 07, 2025 | $44.95 | $44.53 | $0.42 | 57,524.0 | +0.09% |
| Nov 06, 2025 | $45.20 | $44.77 | $0.4301 | 38,495.0 | -0.55% |
| Nov 05, 2025 | $45.27 | $44.89 | $0.3756 | 35,590.0 | +0.42% |
| Nov 04, 2025 | $45.03 | $44.72 | $0.31 | 109,552.0 | -0.02% |
| Nov 03, 2025 | $45.08 | $44.59 | $0.486 | 37,995.0 | -0.48% |
| Oct 31, 2025 | $45.25 | $44.99 | $0.26 | 27,711.0 | +0.10% |
| Oct 30, 2025 | $45.60 | $45.09 | $0.5149 | 35,281.0 | -0.04% |
| Oct 29, 2025 | $45.74 | $45.17 | $0.57 | 257,565.0 | -1.42% |
| Oct 28, 2025 | $46.05 | $45.72 | $0.3265 | 48,193.0 | -0.63% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $46.14 | $44.40 | $1.74 | 775,835.0 | +1.88% |
| 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% |
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% |
0.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):