Global X Funds - Global X Adaptive U.S. Factor ETF (AUSF) Historical Stock Data

31.05 ↑0.45 (1.48%)
As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, AUSF is down -0.03% a day on average. There have been 19 days where Global X Funds - Global X Adaptive U.S. Factor ETF closed green and 11 days where AUSF closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2731.0331.05↑$0.02 (0.07%)31.0131.05170
2022-05-2630.5730.60↑$0.03 (0.09%)30.5730.663.13K
2022-05-2530.0730.22↑$0.15 (0.51%)30.0730.302.32K
2022-05-2429.9529.98↑$0.03 (0.10%)29.7229.98645
2022-05-2329.6929.81↑$0.12 (0.40%)29.6229.842.14K
2022-05-2029.4529.36↓$0.09 (-0.31%)28.9229.456.20K
2022-05-1929.1329.20↑$0.07 (0.23%)28.9729.244.34K
2022-05-1829.2529.31↑$0.07 (0.23%)29.2329.312.98K
2022-05-1730.1330.36↑$0.23 (0.76%)30.0930.364.49K
2022-05-1630.0530.08↑$0.03 (0.09%)30.0530.165.34K
2022-05-1329.8629.89↑$0.03 (0.11%)29.8229.891.59K
2022-05-1229.3529.39↑$0.04 (0.14%)29.1629.3920.96K
2022-05-1129.8029.36↓$0.44 (-1.49%)29.3630.0013.54K
2022-05-1029.5129.44↓$0.07 (-0.25%)29.4229.511.01K
2022-05-0929.9029.41↓$0.49 (-1.65%)29.4129.902.80K
2022-05-0630.1830.38↑$0.20 (0.66%)30.1830.383.64K
2022-05-0530.7530.42↓$0.33 (-1.09%)30.2630.878.91K
2022-05-0430.5331.13↑$0.60 (1.97%)30.3931.1318.16K
2022-05-0330.2730.47↑$0.20 (0.68%)30.2730.544.56K
2022-05-0229.7930.18↑$0.38 (1.29%)29.7930.181.40K
2022-04-2930.7830.30↓$0.48 (-1.57%)30.3030.7811.37K
2022-04-2830.8731.18↑$0.31 (1.01%)30.8731.227.55K
2022-04-2731.0730.92↓$0.15 (-0.49%)30.9231.1910.61K
2022-04-2631.1330.95↓$0.18 (-0.57%)30.9531.137.44K
2022-04-2531.1931.32↑$0.13 (0.42%)31.1931.32773
2022-04-2231.6931.45↓$0.24 (-0.77%)31.4531.691.87K
2022-04-2132.7332.17↓$0.56 (-1.71%)32.1432.736.14K
2022-04-2032.3632.44↑$0.08 (0.25%)32.3632.443.07K
2022-04-1931.9432.16↑$0.22 (0.68%)31.9432.2111.42K
2022-04-1831.9631.77↓$0.19 (-0.58%)31.7731.965.14K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$AUSF might see a whole 1% green

0 Like Report