5 DAY PERFORMANCE
-0.29%
1 MONTH PERFORMANCE
+4.02%
3 MONTH PERFORMANCE
+5.45%
6 MONTH PERFORMANCE
+11.48%
YEAR-TO-DATE PERFORMANCE
+8.93%
1 YEAR PERFORMANCE
+9.67%
Alpha Architect Global Factor Equity ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/03/2025 | $27.72 | $27.69 (-0.09%) | $27.82 | $27.68 | 1 | $18.40 M |
| 09/02/2025 | $27.41 | $27.68 (0.99%) | $27.68 | $27.41 | 2.65 K | $18.36 M |
| 08/29/2025 | $27.76 | $27.76 (0%) | $27.76 | $27.76 | 100 | $18.41 M |
| 08/28/2025 | $27.86 | $27.93 (0.25%) | $27.93 | $27.86 | 3.23 K | $18.53 M |
| 08/27/2025 | $27.78 | $27.83 (0.18%) | $27.87 | $27.78 | 605 | $18.46 M |
| 08/26/2025 | $27.84 | $27.88 (0.14%) | $27.88 | $27.84 | 605 | $18.40 M |
| 08/25/2025 | $27.98 | $27.80 (-0.64%) | $28.05 | $27.80 | 11.55 K | $18.41 M |
| 08/22/2025 | $27.83 | $27.98 (0.54%) | $27.99 | $27.83 | 2.43 K | $18.42 M |
| 08/21/2025 | $27.64 | $27.56 (-0.29%) | $27.64 | $27.54 | 1.60 K | $18.15 M |
| 08/20/2025 | $27.62 | $27.62 (0%) | $27.62 | $27.62 | 100 | $18.19 M |
| 08/19/2025 | $27.72 | $27.66 (-0.22%) | $27.72 | $27.61 | 914 | $18.49 M |
| 08/18/2025 | $27.75 | $27.83 (0.29%) | $27.84 | $27.75 | 700 | $18.57 M |
| 08/15/2025 | $27.81 | $27.81 (0%) | $27.81 | $27.81 | 100 | $18.47 M |
| 08/14/2025 | $27.85 | $27.67 (-0.65%) | $27.85 | $27.67 | 419 | $18.38 M |
| 08/13/2025 | $27.72 | $27.84 (0.43%) | $27.84 | $27.72 | 512 | $18.49 M |
| 08/12/2025 | $27.46 | $27.65 (0.69%) | $27.65 | $27.46 | 1.32 K | $18.41 M |
| 08/11/2025 | $27.35 | $27.20 (-0.55%) | $27.35 | $27.20 | 1.40 K | $18.00 M |
| 08/08/2025 | $27.20 | $27.30 (0.37%) | $27.30 | $27.20 | 1.01 K | $18.49 M |
| 08/07/2025 | $27.36 | $27.15 (-0.77%) | $27.36 | $27.06 | 2.90 K | $18.35 M |
| 08/06/2025 | $27.03 | $27.12 (0.33%) | $27.12 | $27.03 | 300 | $18.32 M |
| 08/05/2025 | $26.93 | $26.99 (0.22%) | $27.00 | $26.93 | 5.10 K | $18.29 M |
| 08/04/2025 | $27.02 | $27.02 (0%) | $27.02 | $27.02 | 200 | $18.36 M |
| 08/01/2025 | $26.57 | $26.61 (0.15%) | $26.61 | $26.57 | 302 | $19.29 M |
| 07/31/2025 | $26.83 | $26.70 (-0.48%) | $26.87 | $26.70 | 2.82 K | $19.35 M |
| 07/30/2025 | $26.90 | $26.77 (-0.48%) | $26.90 | $26.77 | 311 | $19.40 M |
| 07/29/2025 | $26.80 | $26.81 (0.04%) | $26.91 | $26.76 | 2.24 K | $19.43 M |
| 07/28/2025 | $26.83 | $26.80 (-0.11%) | $26.83 | $26.77 | 711 | $19.32 M |
| 07/25/2025 | $27.15 | $27.17 (0.07%) | $27.18 | $27.13 | 948 | $19.55 M |
| 07/24/2025 | $27.23 | $27.19 (-0.15%) | $27.23 | $27.19 | 754 | $19.31 M |
| 07/23/2025 | $27.41 | $27.42 (0.04%) | $27.42 | $27.41 | 213 | $19.47 M |
| 07/22/2025 | $26.85 | $26.88 (0.11%) | $26.92 | $26.80 | 5.80 K | $19.09 M |
| 07/21/2025 | $26.85 | $26.78 (-0.26%) | $26.93 | $26.76 | 1.90 K | $19.00 M |
| 07/18/2025 | $26.67 | $26.68 (0.04%) | $26.68 | $26.64 | 1.30 K | $19.01 M |
| 07/17/2025 | $26.69 | $26.71 (0.07%) | $26.71 | $26.66 | 6.40 K | $19.03 M |
| 07/16/2025 | $26.59 | $26.59 (0%) | $26.59 | $26.59 | 100 | $18.95 M |
| 07/15/2025 | $26.74 | $26.44 (-1.12%) | $26.74 | $26.44 | 400 | $18.84 M |
| 07/14/2025 | $26.68 | $26.82 (0.52%) | $26.82 | $26.68 | 600 | $19.11 M |
| 07/11/2025 | $26.82 | $26.79 (-0.11%) | $26.82 | $26.79 | 1.84 K | $19.09 M |
| 07/10/2025 | $26.92 | $27.01 (0.33%) | $27.01 | $26.91 | 1.30 K | $19.25 M |
| 07/09/2025 | $26.95 | $27.03 (0.3%) | $27.04 | $26.95 | 3.91 K | $19.26 M |
| 07/08/2025 | $26.95 | $26.91 (-0.15%) | $26.95 | $26.87 | 2.80 K | $19.18 M |
| 07/07/2025 | $26.72 | $26.84 (0.45%) | $26.84 | $26.72 | 500 | $19.13 M |
| 07/03/2025 | $27.03 | $27.03 (0%) | $27.03 | $27.01 | 723 | $19.26 M |
| 07/02/2025 | $26.82 | $26.95 (0.48%) | $27.03 | $26.82 | 2.10 K | $19.20 M |
| 07/01/2025 | $27.18 | $26.98 (-0.74%) | $27.18 | $26.98 | 2.81 K | $19.23 M |
| 06/30/2025 | $27.14 | $27.18 (0.15%) | $27.18 | $27.12 | 828 | $19.37 M |
| 06/27/2025 | $27.15 | $27.06 (-0.33%) | $27.15 | $27.06 | 400 | $19.28 M |
| 06/26/2025 | $26.54 | $26.85 (1.17%) | $26.85 | $26.54 | 1.00 K | $19.13 M |
| 06/25/2025 | $26.55 | $26.55 (0%) | $26.55 | $26.55 | 125 | $18.92 M |
| 06/24/2025 | $26.64 | $26.64 (0%) | $26.64 | $26.64 | 100 | $18.98 M |
| 06/23/2025 | $26.13 | $26.44 (1.19%) | $26.44 | $26.13 | 6.40 K | $18.84 M |
| 06/20/2025 | $26.31 | $26.30 (-0.04%) | $26.31 | $26.29 | 942 | $18.74 M |
| 06/18/2025 | $26.47 | $26.42 (-0.19%) | $26.47 | $26.42 | 300 | $18.83 M |
| 06/17/2025 | $26.42 | $26.29 (-0.49%) | $26.43 | $26.29 | 832 | $18.73 M |
| 06/16/2025 | $26.64 | $26.57 (-0.26%) | $26.64 | $26.55 | 1.13 K | $18.93 M |
| 06/13/2025 | $26.36 | $26.36 (0%) | $26.36 | $26.36 | 100 | $18.78 M |
| 06/12/2025 | $26.50 | $26.50 (0%) | $26.50 | $26.50 | 1.21 K | $18.88 M |
| 06/11/2025 | $26.40 | $26.41 (0.04%) | $26.46 | $26.40 | 2.30 K | $18.82 M |
| 06/10/2025 | $26.34 | $26.36 (0.08%) | $26.36 | $26.34 | 541 | $18.78 M |
| 06/09/2025 | $26.47 | $26.40 (-0.26%) | $26.48 | $26.40 | 6.94 K | $18.81 M |
| 06/06/2025 | $26.43 | $26.48 (0.19%) | $26.48 | $26.43 | 1.30 K | $18.18 M |
| 06/05/2025 | $26.40 | $26.34 (-0.23%) | $26.40 | $26.34 | 500 | $18.08 M |
| 06/04/2025 | $26.42 | $26.37 (-0.19%) | $26.42 | $26.37 | 403 | $18.10 M |
| 06/03/2025 | $26.18 | $26.25 (0.27%) | $26.25 | $26.15 | 10.20 K | $18.02 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
