Free Trial

Global X Adaptive U.S. Factor ETF (AUSF) Chart & Stock Price History

$46.17 -0.15 (-0.32%)
Closing price 08/28/2025 04:10 PM Eastern
Extended Trading
$46.16 -0.01 (-0.02%)
As of 04:00 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Global X Adaptive U.S. Factor ETF Stock Price Performance

The Global X Adaptive U.S. Factor ETF (AUSF) fund chart highlights key performance trends across multiple timeframes. Over the last 12 months, the fund's price has increased 9.69%, with a year-to-date return of 9.93%. In the past month, the fund has increased 2.12%, reflecting recent market activity.

As of the latest close, Global X Adaptive U.S. Factor ETF traded at $46.17 with a market cap of $684.70 million and volume of 44,856 shares. Five years ago, the fund traded at $22.98, representing a 100.91% increase over that period. At the time, it had a market cap of $141.69 million and a volume of 6,700 shares.

Receive AUSF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Global X Adaptive U.S. Factor ETF and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.50%
1 Month
Performance
+2.12%
3 Month
Performance
+5.99%
Year-To-Date
Performance
+9.93%
1 Year
Performance
+9.69%
5 Year
Performance
+100.91%

AUSF Stock Chart for Friday, August, 29, 2025

Global X Adaptive U.S. Factor ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$46.32$46.17
-0.32%
$46.34$45.8344,856 shs$684.70 million
08/27/2025$46.03$46.32
+0.63%
$46.32$45.9335,709 shs$686.93 million
08/26/2025$46.19$46.03
-0.35%
$46.19$45.8543,270 shs$682.63 million
08/25/2025$46.40$46.19
-0.45%
$46.33$46.0056,996 shs$685.00 million
08/22/2025$45.92$46.40
+1.05%
$46.42$45.8832,639 shs$688.11 million
08/21/2025$45.83$45.92
+0.20%
$45.92$45.46118,645 shs$680.99 million
08/20/2025$45.45$45.83
+0.84%
$45.86$45.5683,431 shs$679.66 million
08/19/2025$45.37$45.45
+0.18%
$45.59$45.1963,772 shs$674.02 million
08/18/2025$45.49$45.37
-0.26%
$45.45$45.1863,318 shs$672.84 million
08/15/2025$45.63$45.49
-0.31%
$45.64$45.3360,812 shs$674.62 million
08/14/2025$45.58$45.63
+0.11%
$45.64$45.2554,962 shs$676.69 million
08/13/2025$45.01$45.58
+1.27%
$45.73$44.9562,604 shs$675.95 million
08/12/2025$44.59$45.01
+0.94%
$45.01$44.6045,524 shs$667.50 million
08/11/2025$44.53$44.59
+0.13%
$44.69$44.3571,236 shs$666.31 million
08/08/2025$44.27$44.53
+0.59%
$44.67$44.3942,566 shs$660.38 million
08/07/2025$44.57$44.27
-0.67%
$44.55$44.04110,948 shs$649.00 million
08/06/2025$44.64$44.57
-0.16%
$44.76$44.5137,395 shs$653.40 million
08/05/2025$44.55$44.64
+0.20%
$44.69$44.3244,195 shs$654.42 million
08/04/2025$44.16$44.55
+0.88%
$44.55$44.1942,489 shs$653.10 million
08/01/2025$44.57$44.16
-0.92%
$44.38$43.7839,103 shs$647.39 million
07/31/2025$44.85$44.57
-0.62%
$44.95$44.4948,405 shs$653.40 million
07/30/2025$45.21$44.85
-0.80%
$45.20$44.60229,262 shs$657.50 million
07/29/2025$45.21$45.21$45.29$45.0089,205 shs$662.78 million
07/28/2025$45.35$45.21
-0.31%
$45.39$45.01106,814 shs$662.78 million

This page (NYSEARCA:AUSF) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners