S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
NYSEARCA:AUSF

Global X Adaptive US Factor ETF Stock Chart and Price History

$30.15
+0.03 (+0.10%)
(As of 12/3/2021 12:00 AM ET)
Add
Today's Range
$30.00
$30.16
50-Day Range
$29.62
$31.16
52-Week Range
$25.24
$31.24
Volume
2,000 shs
Average Volume
7,208 shs
Market Capitalization
$173.66 million
P/E Ratio
N/A
Dividend Yield
2.49%
Beta
N/A

Global X Adaptive US Factor ETF (NYSEARCA:AUSF) Price Performance

5 Day
Performance
+1.79%

1 Month
Performance
-2.59%

3 Month
Performance
-1.70%

Year-To-Date
Performance
+17.45%

1 Year
Performance
+16.82%


Global X Adaptive US Factor ETF (NYSEARCA AUSF) Stock Chart for Monday, December, 6, 2021

Charts Provided by TradingView.

Global X Adaptive US Factor ETF (NYSEARCA:AUSF) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/03/2021$30.12$30.15
+0.10%
$30.16$30.002,045 shs$173.66 million
12/02/2021$29.62$30.12
+1.69%
$30.16$29.99671 shs$173.49 million
12/01/2021$29.86$29.62
-0.80%
$30.17$29.62780 shs$170.61 million
11/30/2021$30.62$29.86
-2.48%
$30.47$29.862,197 shs$171.99 million
11/29/2021$30.54$30.62
+0.27%
$30.68$30.573,014 shs$177.90 million
11/26/2021$30.99$30.54
-1.45%
$30.63$30.486,831 shs$177.44 million
11/25/2021$30.99$30.99
+0.00%
$30.99$30.94608 shs$180.05 million
11/24/2021$31.00$30.99
-0.03%
$30.99$30.94608 shs$180.05 million
11/23/2021$30.83$31.00
+0.55%
$31.02$30.924,481 shs$180.11 million
11/22/2021$30.74$30.83
+0.31%
$31.06$30.837,098 shs$179.12 million
11/19/2021$30.91$30.74
-0.55%
$30.89$30.714,498 shs$178.60 million
11/18/2021$31.04$30.91
-0.42%
$31.04$30.862,697 shs$179.59 million
11/17/2021$31.15$31.04
-0.35%
$31.09$30.9913,510 shs$180.34 million
11/16/2021$31.11$31.15
+0.13%
$31.24$31.135,609 shs$180.98 million
11/15/2021$31.12$31.11
-0.02%
$31.21$31.101,757 shs$180.75 million
11/12/2021$31.04$31.12
+0.26%
$31.12$31.12114 shs$180.81 million
11/11/2021$31.02$31.04
+0.06%
$31.09$30.984,259 shs$180.34 million
11/10/2021$30.96$31.02
+0.19%
$31.04$30.991,108 shs$178.99 million
11/09/2021$31.00$30.96
-0.13%
$30.99$30.883,913 shs$178.64 million
11/08/2021$30.95$31.00
+0.15%
$31.00$30.844,499 shs$178.87 million
11/05/2021$31.02$30.95
-0.23%
$31.09$30.95967 shs$178.58 million
11/04/2021$31.07$31.02
-0.16%
$31.15$30.941,207 shs$178.99 million
11/03/2021$30.85$31.07
+0.71%
$31.16$30.9233,133 shs$179.27 million
11/02/2021$30.89$30.85
-0.13%
$31.01$30.856,490 shs$178.00 million
11/01/2021$30.65$30.89
+0.80%
$30.91$30.732,994 shs$178.24 million
10/29/2021$30.62$30.65
+0.11%
$30.76$30.575,669 shs$176.85 million
10/28/2021$30.41$30.62
+0.69%
$30.62$30.391,555 shs$176.66 million
10/27/2021$31.00$30.41
-1.91%
$30.50$30.412,898 shs$175.45 million
10/26/2021$31.16$31.00
-0.52%
$31.04$31.002,304 shs$178.86 million
10/25/2021$31.15$31.16
+0.03%
$31.19$31.122,560 shs$179.79 million
10/22/2021$31.01$31.15
+0.45%
$31.21$31.127,751 shs$179.74 million
10/21/2021$31.11$31.01
-0.33%
$31.02$30.947,655 shs$178.93 million
10/20/2021$30.79$31.11
+1.03%
$31.15$31.114,201 shs$179.52 million
10/19/2021$30.60$30.79
+0.64%
$30.79$30.66798 shs$177.69 million
10/18/2021$30.63$30.60
-0.10%
$30.65$30.552,363 shs$176.56 million
10/15/2021$30.56$30.63
+0.23%
$30.74$30.63325 shs$176.74 million
10/14/2021$30.17$30.56
+1.29%
$30.62$30.562,218 shs$176.33 million
10/13/2021$30.14$30.17
+0.10%
$30.17$30.1765 shs$174.08 million
10/12/2021$30.20$30.14
-0.20%
$30.17$30.14948 shs$173.91 million
10/11/2021$30.33$30.20
-0.41%
$30.47$30.201,722 shs$174.25 million
10/08/2021$30.33$30.33$30.42$30.188,212 shs$175.00 million
10/07/2021$30.11$30.33
+0.73%
$30.45$30.332,093 shs$175.00 million
10/06/2021$30.13$30.11
-0.07%
$30.11$30.013,415 shs$173.74 million
10/05/2021$29.99$30.13
+0.47%
$30.22$30.137,266 shs$173.85 million
10/04/2021$30.06$29.99
-0.24%
$30.20$29.94813 shs$173.04 million
10/01/2021$29.77$30.06
+0.97%
$30.19$29.9411,405 shs$174.95 million
09/30/2021$30.15$29.77
-1.26%
$30.17$29.776,835 shs$173.26 million
09/29/2021$30.02$30.15
+0.43%
$30.27$30.002,630 shs$175.47 million
09/28/2021$30.31$30.02
-0.96%
$30.35$30.0253,191 shs$174.72 million
09/27/2021$30.15$30.31
+0.53%
$30.38$30.29930 shs$176.40 million
09/24/2021$30.09$30.15
+0.20%
$30.20$30.123,370 shs$175.47 million
09/23/2021$29.73$30.09
+1.21%
$30.16$30.089,735 shs$175.12 million
09/22/2021$29.48$29.73
+0.85%
$29.80$29.732,953 shs$172.73 million
09/21/2021$29.55$29.48
-0.24%
$29.54$29.48954 shs$171.28 million
09/20/2021$29.94$29.55
-1.31%
$29.64$29.3113,043 shs$171.69 million
09/17/2021$30.09$29.94
-0.50%
$30.00$29.941,839 shs$173.95 million
09/16/2021$30.19$30.09
-0.33%
$30.29$30.09867 shs$174.82 million
09/15/2021$29.89$30.19
+1.00%
$30.25$30.122,966 shs$175.40 million
09/14/2021$30.16$29.89
-0.90%
$30.22$29.898,792 shs$173.66 million
09/13/2021$30.05$30.16
+0.38%
$30.22$30.0612,814 shs$175.23 million
09/10/2021$30.31$30.05
-0.86%
$30.21$30.052,037 shs$174.59 million
09/09/2021$30.42$30.31
-0.36%
$30.54$30.314,258 shs$176.10 million
09/08/2021$30.38$30.42
+0.13%
$30.42$30.373,604 shs$176.74 million
09/07/2021$30.67$30.38
-0.95%
$30.56$30.383,758 shs$176.51 million
09/06/2021$30.67$30.67
-0.01%
$30.67$30.67300 shs$178.19 million
This page was last updated on 12/6/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.