Get the Stockscreener App
87.05
0.08%
-0.07
After Hours:
87.05
Alpha Architect Tail Risk Etf Stock (CAOS) Price History
The historical daily chart and data for Alpha Architect Tail Risk Etf stock (CAOS), show that the latest closing stock price as of November 04, 2024, is $87.05.
- Alpha Architect Tail Risk Etf all-time high stock price is $93.93, occurred on August 05, 2024.
- The lowest Alpha Architect Tail Risk Etf stock price recorded was $80.88 on October 03, 2023. Since then, Alpha Architect Tail Risk Etf's stock price has risen over 7.63% to $87.05 now.
- The 52-week high stock price for CAOS is $93.93, representing a 7.90% increase from the current share price, occurred on August 05, 2024.
- The 52-week low stock price for CAOS is $82.57, indicating a -5.15% decrease from the current share price, occurred on November 08, 2023.
The table below shows more information about CAOS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 04, 2024 | $87.08 | $87.02 | $0.0695 | 11,912.0 | -0.08% |
| Nov 01, 2024 | $87.17 | $87.06 | $0.105 | 19,275.0 | -0.01% |
| Oct 31, 2024 | $87.14 | $87.01 | $0.13 | 12,355.0 | +0.13% |
| Oct 30, 2024 | $87.02 | $86.93 | $0.0899 | 8,723.0 | +0.01% |
| Oct 29, 2024 | $87.04 | $86.87 | $0.17 | 28,379.0 | +0.02% |
| Oct 28, 2024 | $86.99 | $86.90 | $0.09 | 3,817.0 | -0.07% |
| Oct 25, 2024 | $87.05 | $86.85 | $0.20 | 17,169.0 | +0.10% |
| Oct 24, 2024 | $86.96 | $86.85 | $0.11 | 22,123.0 | -0.03% |
| Oct 23, 2024 | $87.01 | $86.78 | $0.23 | 22,053.0 | +0.08% |
| Oct 22, 2024 | $86.99 | $86.83 | $0.16 | 10,149.0 | -0.01% |
| Oct 21, 2024 | $86.97 | $86.89 | $0.085 | 16,807.0 | -0.01% |
| Oct 18, 2024 | $87.00 | $86.86 | $0.135 | 10,796.0 | -0.01% |
| Oct 17, 2024 | $86.95 | $86.82 | $0.13 | 24,651.0 | +0.01% |
| Oct 16, 2024 | $86.95 | $86.89 | $0.065 | 7,142.0 | -0.01% |
| Oct 15, 2024 | $88.45 | $86.82 | $1.63 | 46,790.0 | +0.05% |
| Oct 14, 2024 | $86.93 | $86.84 | $0.0879 | 2,346.0 | -0.07% |
| Oct 11, 2024 | $86.98 | $86.89 | $0.09 | 16,024.0 | +0.05% |
| Oct 10, 2024 | $86.93 | $86.88 | $0.0492 | 5,346.0 | +0.05% |
| Oct 09, 2024 | $87.20 | $86.77 | $0.43 | 15,833.0 | +0.08% |
| Oct 08, 2024 | $87.88 | $86.75 | $1.13 | 104,866.0 | +0.10% |
Alpha Architect Tail Risk Etf Stock (CAOS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alpha Architect Tail Risk Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CAOS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alpha Architect Tail Risk Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alpha Architect Tail Risk Etf Stock (CAOS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $87.17 | $87.02 | $0.1547 | 43,099.0 | -0.09% |
| Oct, 2024 | $88.45 | $86.50 | $1.95 | 463,279.0 | +0.76% |
| Sep, 2024 | $86.57 | $85.74 | $0.83 | 159,618.0 | +0.79% |
| Aug, 2024 | $93.93 | $85.28 | $8.65 | 708,628.0 | +0.37% |
| Jul, 2024 | $85.91 | $84.87 | $1.04 | 182,070.0 | +0.72% |
| Jun, 2024 | $85.56 | $84.27 | $1.29 | 116,009.0 | +0.66% |
| May, 2024 | $84.47 | $82.99 | $1.48 | 110,146.0 | +1.21% |
| Apr, 2024 | $84.33 | $83.31 | $1.02 | 95,583.0 | -1.18% |
| Mar, 2024 | $84.30 | $83.83 | $0.4698 | 81,712.0 | +0.58% |
| Feb, 2024 | $83.87 | $83.38 | $0.49 | 63,723.0 | +0.50% |
| Jan, 2024 | $84.93 | $82.62 | $2.31 | 92,507.0 | +0.35% |
Alpha Architect Tail Risk Etf Stock (CAOS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $83.20 | $82.60 | $0.60 | 64,667.0 | +0.29% |
| Nov, 2023 | $83.36 | $82.12 | $1.24 | 40,845.0 | +1.36% |
| Oct, 2023 | $82.17 | $80.88 | $1.29 | 99,501.0 | +0.00% |
0.26%
0.29%
Cap:
|
Volume (24h):