Global X Adaptive U.S. Factor ETF (AUSF) Historical Stock Data
46.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AUSF is up 0.11% a day on average. There have been 16 days where Global X Adaptive U.S. Factor ETF closed green and 14 days where AUSF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 46.49 | 46.67 | ↑$0.18 (0.39%) | 46.49 | 46.75 | 37.48K |
| 2025-12-16 | 46.88 | 46.53 | ↓$0.35 (-0.75%) | 46.33 | 46.88 | 54.47K |
| 2025-12-15 | 46.97 | 46.90 | ↓$0.07 (-0.15%) | 46.70 | 46.97 | 33.59K |
| 2025-12-12 | 46.96 | 46.75 | ↓$0.21 (-0.45%) | 46.73 | 46.98 | 22.80K |
| 2025-12-11 | 46.65 | 46.88 | ↑$0.23 (0.50%) | 46.65 | 46.97 | 86.83K |
| 2025-12-10 | 45.90 | 46.44 | ↑$0.54 (1.18%) | 45.86 | 46.63 | 92.52K |
| 2025-12-09 | 46.02 | 45.91 | ↓$0.11 (-0.24%) | 45.86 | 46.16 | 29.27K |
| 2025-12-08 | 46.13 | 45.96 | ↓$0.17 (-0.37%) | 45.94 | 46.13 | 26.44K |
| 2025-12-05 | 46.04 | 46.19 | ↑$0.15 (0.33%) | 46.04 | 46.31 | 85.10K |
| 2025-12-04 | 46.14 | 46.10 | ↓$0.04 (-0.09%) | 46.00 | 46.20 | 28.95K |
| 2025-12-03 | 45.95 | 46.08 | ↑$0.13 (0.29%) | 45.91 | 46.20 | 44.83K |
| 2025-12-02 | 45.99 | 45.84 | ↓$0.15 (-0.34%) | 45.75 | 45.99 | 23.68K |
| 2025-12-01 | 46.08 | 45.89 | ↓$0.19 (-0.41%) | 45.87 | 46.22 | 76.74K |
| 2025-11-28 | 46.08 | 46.24 | ↑$0.16 (0.35%) | 45.96 | 46.26 | 13.81K |
| 2025-11-26 | 45.84 | 46.06 | ↑$0.22 (0.48%) | 44.73 | 46.21 | 39.59K |
| 2025-11-25 | 45.28 | 45.83 | ↑$0.55 (1.21%) | 45.28 | 45.88 | 36.73K |
| 2025-11-24 | 45.27 | 45.19 | ↓$0.09 (-0.19%) | 44.96 | 45.31 | 34.10K |
| 2025-11-21 | 44.57 | 45.21 | ↑$0.64 (1.44%) | 44.57 | 45.36 | 30.69K |
| 2025-11-20 | 44.88 | 44.42 | ↓$0.46 (-1.02%) | 44.40 | 45.09 | 24.78K |
| 2025-11-19 | 44.86 | 44.67 | ↓$0.19 (-0.43%) | 44.48 | 44.86 | 31.50K |
| 2025-11-18 | 44.62 | 44.76 | ↑$0.14 (0.31%) | 44.61 | 44.96 | 29.37K |
| 2025-11-17 | 45.24 | 44.75 | ↓$0.49 (-1.08%) | 44.57 | 45.24 | 52.98K |
| 2025-11-14 | 45.23 | 45.29 | ↑$0.06 (0.13%) | 45.00 | 45.37 | 60.23K |
| 2025-11-13 | 45.44 | 45.24 | ↓$0.20 (-0.44%) | 45.24 | 45.62 | 64.05K |
| 2025-11-12 | 45.30 | 45.54 | ↑$0.24 (0.53%) | 45.30 | 45.61 | 35.02K |
| 2025-11-11 | 45.13 | 45.36 | ↑$0.23 (0.51%) | 45.09 | 45.42 | 31.29K |
| 2025-11-10 | 44.95 | 45.04 | ↑$0.09 (0.20%) | 44.69 | 45.07 | 50.27K |
| 2025-11-07 | 44.53 | 44.95 | ↑$0.42 (0.94%) | 44.53 | 44.95 | 57.52K |
| 2025-11-06 | 44.99 | 44.91 | ↓$0.08 (-0.18%) | 44.77 | 45.20 | 38.16K |
| 2025-11-05 | 44.89 | 45.16 | ↑$0.27 (0.60%) | 44.89 | 45.27 | 35.59K |
Create an account or log in to view more rows.
$AUSF all in
$AUSF Overpower the algos!
$AUSF just added more
$AUSF don’t be boring today beast
$AUSF R-E-L-A-X Green is coming
$AUSF Take it Bears !
$AUSF Slapping that ask today
$AUSF is the dump over
$AUSF the best advice has been no stop losses. Would have cost a fortune!!!
$AUSF coming now