5 DAY PERFORMANCE
-0.54%
1 MONTH PERFORMANCE
+6.68%
3 MONTH PERFORMANCE
+1.30%
6 MONTH PERFORMANCE
-5.72%
YEAR-TO-DATE PERFORMANCE
+1.14%
1 YEAR PERFORMANCE
+1.70%
Alpha Architect Global Factor Equity ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $25.70 | $25.79 (0.35%) | $25.89 | $25.67 | 209 | $17.66 M |
| 05/22/2025 | $25.67 | $25.67 (0%) | $25.67 | $25.67 | 217 | $17.62 M |
| 05/21/2025 | $26.03 | $25.84 (-0.73%) | $26.03 | $25.84 | 322 | $17.74 M |
| 05/20/2025 | $26.08 | $26.10 (0.08%) | $26.10 | $26.08 | 500 | $17.92 M |
| 05/19/2025 | $25.98 | $25.98 (0%) | $25.98 | $25.98 | 125 | $17.83 M |
| 05/16/2025 | $25.73 | $25.84 (0.43%) | $25.84 | $25.73 | 600 | $17.85 M |
| 05/15/2025 | $25.49 | $25.72 (0.9%) | $25.72 | $25.49 | 2.30 K | $17.77 M |
| 05/14/2025 | $25.48 | $25.38 (-0.39%) | $25.50 | $25.38 | 1.60 K | $17.75 M |
| 05/13/2025 | $25.50 | $25.55 (0.2%) | $25.57 | $25.50 | 15.30 K | $17.87 M |
| 05/12/2025 | $25.36 | $25.38 (0.08%) | $25.45 | $25.36 | 5.12 K | $17.75 M |
| 05/09/2025 | $25.33 | $25.32 (-0.04%) | $25.33 | $25.24 | 8.37 K | $17.91 M |
| 05/08/2025 | $25.31 | $25.28 (-0.12%) | $25.38 | $25.27 | 4.40 K | $17.91 M |
| 05/07/2025 | $25.21 | $25.26 (0.2%) | $25.26 | $25.20 | 1.60 K | $17.90 M |
| 05/06/2025 | $25.30 | $25.28 (-0.08%) | $25.41 | $25.26 | 4.20 K | $17.91 M |
| 05/05/2025 | $25.27 | $25.27 (0%) | $25.27 | $25.27 | 100 | $17.90 M |
| 05/02/2025 | $25.14 | $25.24 (0.4%) | $25.24 | $25.14 | 448 | $20.12 M |
| 05/01/2025 | $24.84 | $24.86 (0.08%) | $24.87 | $24.82 | 835 | $18.37 M |
| 04/30/2025 | $24.51 | $24.83 (1.31%) | $24.83 | $24.51 | 1.21 K | $18.35 M |
| 04/29/2025 | $24.92 | $24.92 (0%) | $24.92 | $24.92 | 100 | $18.79 M |
| 04/28/2025 | $24.65 | $24.77 (0.49%) | $24.79 | $24.65 | 2.60 K | $18.59 M |
| 04/25/2025 | $24.49 | $24.59 (0.41%) | $24.59 | $24.49 | 1.31 K | $18.53 M |
| 04/24/2025 | $24.12 | $24.54 (1.74%) | $24.54 | $24.11 | 1.40 K | $18.61 M |
| 04/23/2025 | $24.40 | $24.09 (-1.27%) | $24.41 | $24.09 | 4.40 K | $18.27 M |
| 04/22/2025 | $23.88 | $23.95 (0.29%) | $23.95 | $23.88 | 321 | $18.20 M |
| 04/21/2025 | $23.70 | $23.39 (-1.31%) | $23.71 | $23.31 | 1.51 K | $18.10 M |
| 04/17/2025 | $23.81 | $23.75 (-0.25%) | $23.87 | $23.68 | 10.45 K | $18.67 M |
| 04/16/2025 | $23.71 | $23.58 (-0.55%) | $23.77 | $23.51 | 3.04 K | $18.66 M |
| 04/15/2025 | $23.84 | $23.81 (-0.13%) | $23.85 | $23.77 | 400 | $18.85 M |
| 04/14/2025 | $23.58 | $23.61 (0.13%) | $23.61 | $23.54 | 1.00 K | $18.69 M |
| 04/11/2025 | $23.16 | $23.32 (0.69%) | $23.32 | $23.15 | 3.92 K | $18.69 M |
| 04/10/2025 | $22.56 | $22.81 (1.11%) | $22.81 | $22.55 | 1.80 K | $18.28 M |
| 04/09/2025 | $21.86 | $23.38 (6.95%) | $23.38 | $21.59 | 2.20 K | $18.74 M |
| 04/08/2025 | $22.63 | $21.59 (-4.6%) | $22.63 | $21.59 | 810 | $17.30 M |
| 04/07/2025 | $21.10 | $21.77 (3.18%) | $22.41 | $21.10 | 18.18 K | $17.45 M |
| 04/04/2025 | $22.23 | $21.99 (-1.08%) | $22.23 | $21.94 | 700 | $17.62 M |
| 04/03/2025 | $23.76 | $23.58 (-0.76%) | $23.76 | $23.56 | 1.11 K | $18.90 M |
| 04/02/2025 | $24.52 | $24.84 (1.31%) | $24.84 | $24.52 | 500 | $19.91 M |
| 04/01/2025 | $24.37 | $24.57 (0.82%) | $24.57 | $24.35 | 640 | $19.69 M |
| 03/31/2025 | $24.10 | $24.54 (1.83%) | $24.54 | $24.10 | 339 | $19.67 M |
| 03/28/2025 | $24.34 | $24.40 (0.25%) | $24.40 | $24.34 | 600 | $19.56 M |
| 03/27/2025 | $24.74 | $24.82 (0.32%) | $24.90 | $24.74 | 3.93 K | $19.89 M |
| 03/26/2025 | $25.11 | $24.96 (-0.6%) | $25.11 | $24.94 | 340 | $20.00 M |
| 03/25/2025 | $25.16 | $25.20 (0.16%) | $25.20 | $25.16 | 539 | $20.20 M |
| 03/24/2025 | $25.00 | $25.19 (0.76%) | $25.19 | $25.00 | 1.84 K | $20.19 M |
| 03/21/2025 | $24.65 | $24.75 (0.41%) | $24.75 | $24.56 | 1.20 K | $19.84 M |
| 03/20/2025 | $24.81 | $24.87 (0.24%) | $24.91 | $24.81 | 1.21 K | $19.93 M |
| 03/19/2025 | $24.80 | $25.00 (0.81%) | $25.08 | $24.80 | 4.35 K | $20.04 M |
| 03/18/2025 | $24.60 | $24.66 (0.24%) | $24.67 | $24.58 | 2.09 K | $19.76 M |
| 03/17/2025 | $24.63 | $24.82 (0.77%) | $24.85 | $24.63 | 3.00 K | $19.89 M |
| 03/14/2025 | $24.31 | $24.34 (0.12%) | $24.34 | $24.29 | 1.31 K | $19.51 M |
| 03/13/2025 | $24.28 | $23.81 (-1.94%) | $24.28 | $23.81 | 500 | $19.08 M |
| 03/12/2025 | $24.23 | $24.18 (-0.21%) | $24.23 | $24.18 | 300 | $19.38 M |
| 03/11/2025 | $24.00 | $24.03 (0.13%) | $24.17 | $24.00 | 8.91 K | $19.26 M |
| 03/10/2025 | $24.38 | $24.11 (-1.11%) | $24.38 | $24.02 | 7.20 K | $19.32 M |
| 03/07/2025 | $24.28 | $24.73 (1.85%) | $24.76 | $24.28 | 3.81 K | $19.82 M |
| 03/06/2025 | $24.66 | $24.60 (-0.24%) | $24.66 | $24.54 | 23.70 K | $19.72 M |
| 03/05/2025 | $24.65 | $24.95 (1.22%) | $24.96 | $24.65 | 3.30 K | $20.00 M |
| 03/04/2025 | $24.20 | $24.56 (1.49%) | $24.85 | $24.20 | 4.57 K | $19.68 M |
| 03/03/2025 | $25.24 | $24.83 (-1.62%) | $25.24 | $24.74 | 2.70 K | $19.90 M |
| 02/28/2025 | $25.00 | $25.05 (0.2%) | $25.05 | $24.83 | 19.30 K | $20.08 M |
| 02/27/2025 | $25.28 | $24.98 (-1.19%) | $25.30 | $24.98 | 1.30 K | $20.02 M |
| 02/26/2025 | $25.56 | $25.35 (-0.82%) | $25.56 | $25.35 | 2.10 K | $20.32 M |
| 02/25/2025 | $25.43 | $25.24 (-0.75%) | $25.45 | $25.08 | 18.90 K | $20.23 M |
| 02/24/2025 | $25.35 | $25.32 (-0.12%) | $25.42 | $25.20 | 10.20 K | $20.29 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.
