Global X Adaptive U.S. Factor ETF (AUSF) Historical Stock Data
39.42 ↓0.33 (-0.83%)
As of April 24, 2024, 3:00pm EST.
Historical Data
In the past 30 trading days, AUSF is down -0.26% a day on average. There have been 12 days where Global X Adaptive U.S. Factor ETF closed green and 18 days where AUSF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 39.53 | 39.42 | ↓$0.11 (-0.28%) | 39.19 | 39.53 | 31.15K |
| 2024-04-24 | 39.58 | 39.75 | ↑$0.17 (0.43%) | 39.41 | 39.75 | 19.18K |
| 2024-04-23 | 39.45 | 39.66 | ↑$0.21 (0.53%) | 39.45 | 39.75 | 110.86K |
| 2024-04-22 | 39.40 | 39.45 | ↑$0.05 (0.13%) | 39.24 | 39.63 | 31.33K |
| 2024-04-19 | 39.02 | 39.26 | ↑$0.24 (0.62%) | 39.02 | 39.26 | 14.58K |
| 2024-04-18 | 38.85 | 38.82 | ↓$0.03 (-0.08%) | 38.72 | 38.98 | 20.44K |
| 2024-04-17 | 38.88 | 38.69 | ↓$0.19 (-0.48%) | 38.65 | 38.88 | 5.42K |
| 2024-04-16 | 38.91 | 38.68 | ↓$0.23 (-0.59%) | 38.55 | 38.91 | 30.56K |
| 2024-04-15 | 39.28 | 38.85 | ↓$0.43 (-1.09%) | 38.72 | 39.47 | 22.09K |
| 2024-04-12 | 39.46 | 39.02 | ↓$0.44 (-1.11%) | 39.00 | 39.46 | 15.07K |
| 2024-04-11 | 39.80 | 39.51 | ↓$0.29 (-0.73%) | 39.20 | 39.80 | 8.67K |
| 2024-04-10 | 39.95 | 39.71 | ↓$0.24 (-0.61%) | 39.50 | 39.95 | 10.49K |
| 2024-04-09 | 40.35 | 40.24 | ↓$0.11 (-0.27%) | 40.05 | 40.35 | 6.37K |
| 2024-04-08 | 40.29 | 40.22 | ↓$0.07 (-0.17%) | 40.18 | 40.32 | 26.84K |
| 2024-04-05 | 40.00 | 40.12 | ↑$0.12 (0.30%) | 39.88 | 40.18 | 14.74K |
| 2024-04-04 | 40.72 | 40.00 | ↓$0.72 (-1.77%) | 39.92 | 40.72 | 16.04K |
| 2024-04-03 | 40.37 | 40.46 | ↑$0.09 (0.22%) | 40.30 | 40.46 | 14.39K |
| 2024-04-02 | 40.53 | 40.36 | ↓$0.17 (-0.41%) | 40.30 | 40.53 | 9.86K |
| 2024-04-01 | 41.71 | 40.59 | ↓$1.12 (-2.69%) | 40.59 | 41.71 | 15.63K |
| 2024-03-28 | 40.86 | 40.87 | ↑$0.01 (0.02%) | 40.86 | 40.99 | 13.19K |
| 2024-03-27 | 40.30 | 40.79 | ↑$0.49 (1.22%) | 40.30 | 40.79 | 11K |
| 2024-03-26 | 40.18 | 40.07 | ↓$0.11 (-0.27%) | 40.07 | 40.18 | 11.99K |
| 2024-03-25 | 40.09 | 40.09 | ↑$0.00 (0.00%) | 40.07 | 40.19 | 9.01K |
| 2024-03-22 | 40.53 | 40.10 | ↓$0.43 (-1.06%) | 40.10 | 40.53 | 34.06K |
| 2024-03-21 | 40.38 | 40.43 | ↑$0.05 (0.12%) | 40.38 | 40.50 | 32.89K |
| 2024-03-20 | 39.82 | 40.14 | ↑$0.32 (0.80%) | 39.82 | 40.20 | 75.09K |
| 2024-03-19 | 39.57 | 39.85 | ↑$0.28 (0.71%) | 39.57 | 39.85 | 8.71K |
| 2024-03-18 | 39.69 | 39.63 | ↓$0.06 (-0.15%) | 39.57 | 39.75 | 102.04K |
| 2024-03-15 | 39.60 | 39.53 | ↓$0.07 (-0.18%) | 39.53 | 39.69 | 20.43K |
| 2024-03-14 | 39.96 | 39.60 | ↓$0.36 (-0.90%) | 39.42 | 39.96 | 14.57K |
Create an account or log in to view more rows.
$AUSF hot trash
$AUSF why is there no volume? Is that suspicious?
$AUSF bull trap confirmed
$AUSF Buy Buy Buy
$AUSF bear trap
$AUSF It’s that TIME!! To Double down!
$AUSF watch for a morning dip and rip
$AUSF Buying more
$AUSF I can wait.
$AUSF we had no volume for days before the last big rip