5 DAY PERFORMANCE
-0.12%
1 MONTH PERFORMANCE
+2.16%
3 MONTH PERFORMANCE
+5.00%
6 MONTH PERFORMANCE
+11.94%
YEAR-TO-DATE PERFORMANCE
+16.03%
1 YEAR PERFORMANCE
+6.59%
Alpha Architect Global Factor Equity ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/09/2025 | $28.84 | $28.72 (-0.42%) | $28.84 | $28.72 | 200 | $20.96 M |
| 10/08/2025 | $28.86 | $28.94 (0.28%) | $28.94 | $28.86 | 302 | $21.12 M |
| 10/07/2025 | $28.96 | $28.81 (-0.52%) | $28.96 | $28.81 | 301 | $20.48 M |
| 10/06/2025 | $29.10 | $29.06 (-0.14%) | $29.10 | $29.00 | 820 | $20.66 M |
| 10/03/2025 | $29.08 | $29.01 (-0.24%) | $29.09 | $29.01 | 700 | $20.42 M |
| 10/02/2025 | $28.84 | $28.88 (0.14%) | $28.90 | $28.82 | 9.75 K | $20.33 M |
| 10/01/2025 | $28.80 | $28.83 (0.1%) | $28.83 | $28.80 | 400 | $20.29 M |
| 09/30/2025 | $28.69 | $28.75 (0.21%) | $28.75 | $28.65 | 12.61 K | $18.89 M |
| 09/29/2025 | $28.72 | $28.77 (0.17%) | $28.77 | $28.72 | 704 | $18.91 M |
| 09/26/2025 | $28.58 | $28.64 (0.21%) | $28.64 | $28.58 | 300 | $18.90 M |
| 09/25/2025 | $28.32 | $28.38 (0.21%) | $28.38 | $28.32 | 1.80 K | $18.73 M |
| 09/24/2025 | $28.61 | $28.61 (0%) | $28.61 | $28.61 | 200 | $18.88 M |
| 09/23/2025 | $28.84 | $28.77 (-0.24%) | $28.87 | $28.77 | 234 | $18.98 M |
| 09/22/2025 | $28.64 | $28.80 (0.56%) | $28.80 | $28.64 | 500 | $19.03 M |
| 09/19/2025 | $28.55 | $28.61 (0.21%) | $28.61 | $28.55 | 9.40 K | $18.78 M |
| 09/18/2025 | $28.65 | $28.66 (0.03%) | $28.66 | $28.65 | 716 | $18.92 M |
| 09/17/2025 | $28.61 | $28.51 (-0.35%) | $28.61 | $28.51 | 932 | $18.82 M |
| 09/16/2025 | $28.65 | $28.70 (0.17%) | $28.70 | $28.65 | 300 | $18.93 M |
| 09/15/2025 | $28.69 | $28.74 (0.17%) | $28.78 | $28.69 | 300 | $19.06 M |
| 09/12/2025 | $28.63 | $28.64 (0.03%) | $28.64 | $28.63 | 707 | $18.92 M |
| 09/11/2025 | $28.70 | $28.81 (0.38%) | $28.81 | $28.70 | 827 | $19.03 M |
| 09/10/2025 | $28.43 | $28.40 (-0.11%) | $28.46 | $28.37 | 100.20 K | $18.76 M |
| 09/09/2025 | $28.19 | $28.28 (0.32%) | $28.28 | $28.19 | 500 | $18.80 M |
| 09/08/2025 | $28.25 | $28.34 (0.32%) | $28.34 | $28.20 | 1.14 K | $18.84 M |
| 09/05/2025 | $28.05 | $28.08 (0.11%) | $28.08 | $28.05 | 1.70 K | $18.87 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.
