Free Trial

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

$44.27 -0.30 (-0.67%)
Closing price 08/7/2025 04:10 PM Eastern
Extended Trading
$44.27 0.00 (0.00%)
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 9.99%, with a year-to-date return of 5.40%. In the past month, the fund has decreased 2.51%, reflecting recent market activity.

As of the latest close, Global X Adaptive U.S. Factor ETF traded at $44.27 with a market cap of $649.00 million and volume of 110,948 shares. Five years ago, the fund traded at $22.67, representing a 95.28% increase over that period. At the time, it had a market cap of $217.95 million and a volume of 22,800 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.

5 Day
Performance
+0.25%
1 Month
Performance
-2.51%
3 Month
Performance
+3.24%
Year-To-Date
Performance
+5.40%
1 Year
Performance
+9.99%
5 Year
Performance
+95.28%

AUSF Stock Chart for Friday, August, 8, 2025

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

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/25/2025$45.57$45.35
-0.48%
$45.53$45.0953,676 shs$664.83 million
07/24/2025$45.81$45.57
-0.52%
$45.68$45.3632,137 shs$668.06 million
07/23/2025$45.41$45.81
+0.88%
$45.90$45.4251,494 shs$671.58 million
07/22/2025$45.03$45.41
+0.84%
$45.47$45.0051,482 shs$665.71 million
07/21/2025$45.09$45.03
-0.13%
$45.30$44.9441,409 shs$660.14 million
07/18/2025$45.18$45.09
-0.20%
$45.15$44.83122,812 shs$661.02 million
07/17/2025$44.82$45.18
+0.80%
$45.18$44.62120,697 shs$648.79 million
07/16/2025$44.45$44.82
+0.83%
$44.82$44.3067,888 shs$643.62 million
07/15/2025$45.25$44.45
-1.77%
$45.34$44.4556,681 shs$638.30 million
07/14/2025$45.34$45.25
-0.20%
$45.40$45.1496,364 shs$649.79 million
07/11/2025$45.70$45.34
-0.79%
$45.87$45.08191,428 shs$645.19 million
07/10/2025$45.46$45.70
+0.53%
$45.70$45.27149,093 shs$610.10 million
07/09/2025$45.41$45.46
+0.11%
$45.50$45.1574,009 shs$606.89 million
07/08/2025$45.27$45.41
+0.31%
$45.54$45.20959,605 shs$606.22 million
07/07/2025$45.54$45.27
-0.59%
$45.53$45.02116,074 shs$597.11 million

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