Free Trial
→ Trump’s EO to send this $5 stock ripping higher…? (From Traders Agency) (Ad)tc pixel Free AUSF Stock Alerts

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

$52.33 -0.42 (-0.80%)
Closing price 04:10 PM Eastern
Extended Trading
$52.30 -0.02 (-0.05%)
As of 04:15 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 Massive. Learn more.
Compare

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 15.67%, with a year-to-date return of 12.85%. In the past month, the fund has increased 5.85%, reflecting recent market activity.

As of the latest close, Global X Adaptive U.S. Factor ETF traded at $52.33 with a market cap of $911.59 million and volume of 55,621 shares. Five years ago, the fund traded at $31.12, representing a 68.16% increase over that period. At the time, it had a market cap of $180.81 million and a volume of 114 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+4.64%
1 Month
Performance
+5.85%
3 Month
Performance
+0.15%
Year-To-Date
Performance
+12.85%
1 Year
Performance
+15.67%
5 Year
Performance
+68.16%

AUSF Stock Chart for Friday, November, 13, 2026

AUSF Chart by TradingView

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

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/13/2026$52.75$52.33
-0.80%		$52.88$51.7655,621 shs$911.59 million
11/12/2026$53.01$52.75
-0.49%		$53.41$52.5690,230 shs$918.91 million
11/11/2026$51.74$53.01
+2.45%		$53.12$52.3822,931 shs$923.43 million
11/10/2026$51.75$51.74
-0.02%		$51.92$51.3237,148 shs$901.31 million
11/09/2026$50.01$51.75
+3.48%		$51.98$50.4653,242 shs$1.26 billion
11/06/2026$49.88$50.01
+0.26%		$50.49$49.9544,723 shs$871.17 million
11/05/2026$52.54$49.88
-5.06%		$52.12$49.8847,391 shs$867.91 million
11/04/2026$51.97$52.54
+1.10%		$52.58$52.0741,032 shs$914.20 million
11/03/2026$52.40$51.97
-0.82%		$52.35$51.8934,644 shs$904.28 million
11/02/2026$51.89$52.40
+0.98%		$52.45$51.8950,942 shs$911.76 million
10/30/2026$51.77$51.89
+0.23%		$52.25$51.8041,472 shs$908.59 million
10/29/2026$51.10$51.77
+1.31%		$51.77$51.4426,505 shs$906.49 million
10/28/2026$51.28$51.10
-0.35%		$51.16$50.8668,251 shs$894.76 million
10/27/2026$51.49$51.28
-0.41%		$51.37$51.1847,858 shs$899.96 million
10/26/2026$51.37$51.49
+0.23%		$51.72$51.3297,979 shs$903.65 million
10/23/2026$51.82$51.37
-0.87%		$51.47$51.22238,956 shs$901.54 million
10/22/2026$50.71$51.82
+2.19%		$51.85$50.89134,116 shs$909.44 million
10/21/2026$50.85$50.71
-0.28%		$50.84$50.6039,153 shs$889.96 million
10/20/2026$50.24$50.85
+1.21%		$50.91$50.4437,273 shs$892.42 million
10/19/2026$50.63$50.24
-0.77%		$50.57$50.2422,549 shs$881.71 million
10/16/2026$50.27$50.63
+0.72%		$50.80$50.3762,631 shs$888.56 million
10/15/2026$49.73$50.27
+1.09%		$50.57$50.2220,706 shs$882.24 million
10/14/2026$49.44$49.73
+0.59%		$49.73$49.3520,406 shs$877.73 million
10/13/2026$49.39$49.44
+0.10%		$49.62$49.3088,376 shs$872.62 million
Related Companies

This page (NYSEARCA:AUSF) was last updated on 11/13/2026 by MarketBeat.com Staff.
From Our Partners
Trump’s EO to send this $5 stock ripping higher…?
President Trump's December executive order declared space a national security and economic priority, fueling a...
Traders Agency | Sponsoredtc pixel
Today's free pick (on me)
Elon Musk doesn't own the chip inside every Tesla, Starlink dish, and AI satellite - he licenses it from one l...
Behind the Markets | Sponsoredtc pixel
Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal called it the "$64 trillion question": is a stock market crash on the way? Weiss Ratin...
Weiss Ratings | Sponsoredtc pixel
Your free book is about to disappear
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
The investigation Porter spent tens of thousands to document
Porter Stansberry flew the Porter and Co. team 3,300 miles to Dublin to investigate a 17-year investing experi...
Porter & Company | Sponsoredtc pixel
Why I'm selling my Snapback Indicator for just $7
For Black Friday, Base Camp Trading's Thomas Wood is offering lifetime access to his proprietary Snapback Indi...
Base Camp Trading | Sponsoredtc pixel
Uranium Mine Flood That Sparked a 2006 Price Surge Returns
In 2006, a flooded mine at Cigar Lake sent uranium prices from the $50 range to $136 in eight months. This pa...
Digest Publishing | Sponsoredtc pixel
URGENT: If you own a home, please review the map below.
More than 1,300 red dots are scattered across the country, and 2,800 more are already on the way. Jim Rickards...
Paradigm Press | Sponsoredtc pixel