5 DAY PERFORMANCE
+1.88%
1 MONTH PERFORMANCE
+3.69%
3 MONTH PERFORMANCE
+10.51%
6 MONTH PERFORMANCE
+14.48%
YEAR-TO-DATE PERFORMANCE
+4.74%
1 YEAR PERFORMANCE
+20.97%
Alpha Architect Global Factor Equity ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $30.92 | $30.92 (0%) | $30.92 | $30.92 | 113 | $19.76 M |
| 01/08/2026 | $30.61 | $30.64 (0.1%) | $30.64 | $30.61 | 507 | $19.58 M |
| 01/07/2026 | $30.52 | $30.47 (-0.16%) | $30.52 | $30.43 | 3.30 K | $19.47 M |
| 01/06/2026 | $30.52 | $30.55 (0.1%) | $30.56 | $30.52 | 1.35 K | $19.53 M |
| 01/05/2026 | $30.22 | $30.35 (0.43%) | $30.37 | $30.22 | 1.24 K | $19.40 M |
| 01/02/2026 | $29.77 | $29.88 (0.37%) | $29.91 | $29.77 | 1.30 K | $19.76 M |
| 12/31/2025 | $29.56 | $29.52 (-0.14%) | $29.64 | $29.51 | 6.42 K | $19.52 M |
| 12/30/2025 | $29.71 | $29.68 (-0.1%) | $29.73 | $29.68 | 800 | $19.63 M |
| 12/29/2025 | $30.44 | $30.25 (-0.62%) | $30.44 | $30.23 | 8.60 K | $20.01 M |
| 12/26/2025 | $30.40 | $30.44 (0.13%) | $30.44 | $30.38 | 812 | $20.13 M |
| 12/24/2025 | $30.42 | $30.47 (0.16%) | $30.47 | $30.42 | 800 | $20.15 M |
| 12/23/2025 | $30.41 | $30.39 (-0.07%) | $30.43 | $30.39 | 300 | $20.10 M |
| 12/22/2025 | $30.31 | $30.34 (0.1%) | $30.34 | $30.31 | 300 | $20.07 M |
| 12/19/2025 | $30.13 | $30.13 (0%) | $30.13 | $30.13 | 100 | $19.93 M |
| 12/18/2025 | $29.83 | $29.83 (0%) | $29.83 | $29.83 | 100 | $19.73 M |
| 12/17/2025 | $29.73 | $29.67 (-0.2%) | $29.73 | $29.67 | 141 | $19.62 M |
| 12/16/2025 | $29.99 | $29.86 (-0.43%) | $29.99 | $29.72 | 5.80 K | $19.75 M |
| 12/15/2025 | $30.03 | $30.03 (0%) | $30.03 | $30.03 | 100 | $19.86 M |
| 12/12/2025 | $29.91 | $29.91 (0%) | $29.91 | $29.91 | 100 | $19.78 M |
| 12/11/2025 | $30.14 | $30.14 (0%) | $30.14 | $30.14 | 100 | $20.24 M |
| 12/10/2025 | $29.44 | $29.82 (1.29%) | $29.82 | $29.44 | 1.74 K | $20.02 M |
| 12/09/2025 | $29.62 | $29.47 (-0.51%) | $29.62 | $29.47 | 1.00 K | $19.79 M |
| 12/08/2025 | $29.50 | $29.47 (-0.1%) | $29.56 | $29.47 | 700 | $19.79 M |
| 12/05/2025 | $29.68 | $29.48 (-0.67%) | $29.68 | $29.48 | 2.60 K | $20.96 M |
| 12/04/2025 | $29.48 | $29.48 (0%) | $29.48 | $29.48 | 245 | $20.96 M |
| 12/03/2025 | $29.27 | $29.43 (0.55%) | $29.43 | $29.27 | 740 | $20.92 M |
| 12/02/2025 | $29.40 | $29.28 (-0.41%) | $29.40 | $29.25 | 8.10 K | $20.81 M |
| 12/01/2025 | $29.36 | $29.30 (-0.2%) | $29.43 | $29.30 | 4.10 K | $20.83 M |
| 11/28/2025 | $29.42 | $29.52 (0.34%) | $29.55 | $29.42 | 1.40 K | $20.98 M |
| 11/26/2025 | $29.25 | $29.40 (0.51%) | $29.47 | $29.25 | 1.71 K | $20.90 M |
| 11/25/2025 | $28.84 | $29.02 (0.62%) | $29.02 | $28.74 | 1.44 K | $20.63 M |
| 11/24/2025 | $28.52 | $28.65 (0.46%) | $28.65 | $28.52 | 223 | $20.37 M |
| 11/21/2025 | $28.12 | $28.38 (0.92%) | $28.44 | $28.08 | 4.63 K | $20.17 M |
| 11/20/2025 | $28.84 | $28.05 (-2.74%) | $28.86 | $28.05 | 900 | $19.94 M |
| 11/19/2025 | $28.48 | $28.48 (0%) | $28.48 | $28.48 | 100 | $20.24 M |
| 11/18/2025 | $28.51 | $28.51 (0%) | $28.51 | $28.51 | 201 | $20.27 M |
| 11/17/2025 | $28.73 | $28.73 (0%) | $28.73 | $28.73 | 145 | $20.42 M |
| 11/14/2025 | $29.13 | $29.07 (-0.21%) | $29.14 | $29.07 | 9.70 K | $20.66 M |
| 11/13/2025 | $29.46 | $29.09 (-1.26%) | $29.46 | $29.09 | 430 | $20.68 M |
| 11/12/2025 | $29.44 | $29.42 (-0.07%) | $29.44 | $29.42 | 212 | $20.91 M |
| 11/11/2025 | $29.15 | $29.28 (0.45%) | $29.28 | $29.15 | 1.20 K | $20.81 M |
| 11/10/2025 | $29.15 | $29.24 (0.31%) | $29.27 | $29.10 | 1.30 K | $20.78 M |
| 11/07/2025 | $28.64 | $28.89 (0.87%) | $28.89 | $28.64 | 1.00 K | $20.54 M |
| 11/06/2025 | $28.73 | $28.72 (-0.03%) | $28.73 | $28.72 | 200 | $20.41 M |
| 11/05/2025 | $28.86 | $28.86 (0%) | $28.86 | $28.86 | 100 | $20.51 M |
| 11/04/2025 | $28.65 | $28.65 (0%) | $28.65 | $28.65 | 100 | $20.37 M |
| 11/03/2025 | $28.88 | $28.96 (0.28%) | $28.96 | $28.88 | 442 | $20.59 M |
| 10/31/2025 | $28.91 | $28.92 (0.03%) | $28.94 | $28.86 | 1.40 K | $20.56 M |
| 10/30/2025 | $28.94 | $28.85 (-0.31%) | $29.02 | $28.85 | 600 | $20.51 M |
| 10/29/2025 | $29.15 | $28.97 (-0.62%) | $29.15 | $28.97 | 1.23 K | $20.59 M |
| 10/28/2025 | $28.93 | $28.94 (0.03%) | $28.94 | $28.92 | 600 | $20.57 M |
| 10/27/2025 | $29.02 | $29.07 (0.17%) | $29.07 | $29.02 | 115 | $20.66 M |
| 10/24/2025 | $28.85 | $28.85 (0%) | $28.85 | $28.85 | 100 | $20.51 M |
| 10/23/2025 | $28.58 | $28.70 (0.42%) | $28.70 | $28.58 | 2.01 K | $20.40 M |
| 10/22/2025 | $28.30 | $28.43 (0.46%) | $28.43 | $28.30 | 8.80 K | $20.21 M |
| 10/21/2025 | $28.48 | $28.58 (0.35%) | $28.58 | $28.46 | 1.33 K | $20.32 M |
| 10/20/2025 | $28.74 | $28.74 (0%) | $28.74 | $28.73 | 2.83 K | $20.43 M |
| 10/17/2025 | $28.36 | $28.43 (0.25%) | $28.43 | $28.36 | 300 | $20.43 M |
| 10/16/2025 | $28.62 | $28.52 (-0.35%) | $28.62 | $28.52 | 219 | $20.49 M |
| 10/15/2025 | $28.80 | $28.58 (-0.76%) | $28.80 | $28.54 | 6.22 K | $20.54 M |
| 10/14/2025 | $28.37 | $28.51 (0.49%) | $28.51 | $28.37 | 400 | $20.49 M |
| 10/13/2025 | $28.36 | $28.36 (0%) | $28.36 | $28.36 | 100 | $20.25 M |
| 10/10/2025 | $28.08 | $27.98 (-0.36%) | $28.08 | $27.98 | 600 | $20.14 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.
