Free Trial

Global X Adaptive US Factor ETF (AUSF) Chart & Stock Price History

$42.92 +0.54 (+1.27%)
Closing price 05/2/2025 04:10 PM Eastern
Extended Trading
$42.88 -0.04 (-0.09%)
As of 05/2/2025 06:21 PM 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 US Factor ETF Stock Price Performance

5 Day
Performance
+1.20%
1 Month
Performance
+7.30%
3 Month
Performance
-1.20%
6 Month
Performance
+0.87%
Year-To-Date
Performance
+2.19%
1 Year
Performance
+9.13%
Receive AUSF Stock News and Ratings via Email

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

AUSF Stock Chart for Sunday, May, 4, 2025

Global X Adaptive US Factor ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$42.38$42.92
+1.27%
$43.00$42.6546,449 shs$481.13 million
05/01/2025$42.48$42.38
-0.24%
$42.64$42.2681,893 shs$475.08 million
04/30/2025$42.41$42.48
+0.17%
$42.50$41.7277,649 shs$476.20 million
04/29/2025$42.12$42.41
+0.69%
$42.46$41.9658,720 shs$475.42 million
04/28/2025$42.02$42.12
+0.24%
$42.21$41.7564,393 shs$472.17 million
04/25/2025$41.97$42.02
+0.12%
$42.02$41.58124,362 shs$471.04 million
04/24/2025$41.72$41.97
+0.60%
$42.32$41.3934,770 shs$470.48 million
04/23/2025$41.55$41.72
+0.41%
$42.20$41.3836,729 shs$467.68 million
04/22/2025$40.71$41.55
+2.06%
$41.69$40.80104,740 shs$465.78 million
04/21/2025$41.40$40.71
-1.67%
$41.24$40.24159,541 shs$433.56 million
04/18/2025$41.40$41.40$41.65$40.9950,496 shs$440.91 million
04/17/2025$41.16$41.40
+0.58%
$41.65$40.9950,496 shs$440.91 million
04/16/2025$41.37$41.16
-0.51%
$41.62$40.7870,550 shs$438.35 million
04/15/2025$41.56$41.37
-0.46%
$41.63$41.3032,759 shs$440.59 million
04/14/2025$40.97$41.56
+1.44%
$41.63$41.1742,182 shs$442.61 million
04/11/2025$40.40$40.97
+1.41%
$41.01$40.0078,879 shs$436.33 million
04/10/2025$41.47$40.40
-2.58%
$40.93$39.4974,230 shs$430.26 million
04/09/2025$39.16$41.47
+5.90%
$41.50$38.55113,882 shs$441.66 million
04/09/2025$39.16$41.47
+5.90%
$41.50$38.55113,882 shs$441.66 million
04/08/2025$39.75$39.16
-1.48%
$40.73$38.66132,077 shs$417.05 million
04/08/2025$39.75$39.16
-1.48%
$40.73$38.66132,077 shs$417.05 million
04/07/2025$40.00$39.75
-0.63%
$40.25$38.56139,499 shs$423.34 million
04/04/2025$42.48$40.00
-5.84%
$41.92$40.00197,094 shs$426 million
04/03/2025$43.92$42.48
-3.28%
$43.32$42.3962,342 shs$452.41 million

This page (NYSEARCA:AUSF) was last updated on 5/4/2025 by MarketBeat.com Staff
From Our Partners