Alpha Architect US Equity 2 ETF (AAEQ)
NASDAQ: AAEQ · Real-Time Price · USD
50.78
-0.32 (-0.64%)
Apr 28, 2026, 4:00 PM EDT - Market closed
AAEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.78 | 50.78 | 50.78 | 50.78 | - | -0.64% | 104 |
| Apr 27, 2026 | 51.07 | 51.11 | 51.07 | 51.11 | 51.11 | 0.16% | 124 |
| Apr 24, 2026 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 0.81% | 7 |
| Apr 23, 2026 | 50.74 | 50.74 | 50.48 | 50.62 | 50.62 | -0.40% | 1,802 |
| Apr 22, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 1.02% | 68 |
| Apr 21, 2026 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | -0.63% | 14 |
| Apr 20, 2026 | 50.61 | 50.63 | 50.61 | 50.63 | 50.63 | -0.29% | 10,086 |
| Apr 17, 2026 | 50.66 | 50.81 | 50.66 | 50.77 | 50.77 | 1.19% | 1,931 |
| Apr 16, 2026 | 49.96 | 50.17 | 49.96 | 50.17 | 50.17 | 0.19% | 1,258 |
| Apr 15, 2026 | 50.00 | 50.08 | 50.00 | 50.08 | 50.08 | 0.92% | 312 |
| Apr 14, 2026 | 49.53 | 49.62 | 49.53 | 49.62 | 49.62 | 1.19% | 1,275 |
| Apr 13, 2026 | 48.59 | 49.04 | 48.59 | 49.04 | 49.04 | 1.09% | 483 |
| Apr 10, 2026 | 48.54 | 48.54 | 48.48 | 48.51 | 48.51 | -0.23% | 8,169 |
| Apr 9, 2026 | 48.34 | 48.62 | 48.34 | 48.62 | 48.62 | 0.62% | 119 |
| Apr 8, 2026 | 48.33 | 48.33 | 48.05 | 48.32 | 48.32 | 2.50% | 2,523 |
| Apr 7, 2026 | 46.71 | 47.14 | 46.71 | 47.14 | 47.14 | 0.02% | 2,056 |
| Apr 6, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.45% | 310 |
| Apr 2, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.92 | 0.13% | 4,215 |
| Apr 1, 2026 | 46.91 | 46.92 | 46.86 | 46.86 | 46.86 | 0.75% | 211 |
| Mar 31, 2026 | 45.85 | 46.52 | 45.85 | 46.52 | 46.52 | 2.89% | 1,402 |
| Mar 30, 2026 | 45.65 | 45.65 | 45.01 | 45.21 | 45.21 | -0.38% | 19,034 |
| Mar 27, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | -1.64% | 86 |
| Mar 26, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -1.66% | 182 |
| Mar 25, 2026 | 46.95 | 46.95 | 46.92 | 46.92 | 46.92 | 0.57% | 1,110 |
| Mar 24, 2026 | 46.85 | 46.85 | 46.65 | 46.65 | 46.65 | -0.52% | 97,156 |
| Mar 23, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 1.15% | 6 |
| Mar 20, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -1.43% | 25 |
| Mar 19, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -0.32% | 8 |
| Mar 18, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -1.40% | 6 |
| Mar 17, 2026 | 47.90 | 47.90 | 47.86 | 47.86 | 47.85 | 0.17% | 3,216 |
| Mar 16, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 1.03% | 6 |
| Mar 13, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | -0.72% | 1,020 |
| Mar 12, 2026 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | -1.41% | 27 |
| Mar 11, 2026 | 48.23 | 48.31 | 48.23 | 48.31 | 48.31 | -0.04% | 6,466 |
| Mar 10, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | -0.28% | 6 |
| Mar 9, 2026 | 47.78 | 48.47 | 47.78 | 48.47 | 48.46 | 0.81% | 383 |
| Mar 6, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -1.18% | 6 |
| Mar 5, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -0.45% | 15 |
| Mar 4, 2026 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 0.79% | 12 |
| Mar 3, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -0.82% | 6 |
| Mar 2, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0.09% | 8 |
| Feb 27, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -0.36% | 6 |
| Feb 26, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -0.65% | 8 |
| Feb 25, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 0.95% | 101 |
| Feb 24, 2026 | 48.89 | 48.89 | 48.88 | 48.88 | 48.88 | 0.81% | 107 |
| Feb 23, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.48 | -1.11% | 8 |
| Feb 20, 2026 | 48.99 | 49.03 | 48.99 | 49.03 | 49.03 | 0.77% | 2,143 |
| Feb 19, 2026 | 48.64 | 48.66 | 48.64 | 48.66 | 48.66 | -0.38% | 809 |
| Feb 18, 2026 | 48.62 | 48.84 | 48.62 | 48.84 | 48.84 | 0.60% | 4,029 |
| Feb 17, 2026 | 48.35 | 48.66 | 48.35 | 48.55 | 48.55 | 0.08% | 2,275 |
| Feb 13, 2026 | 48.21 | 48.61 | 47.93 | 48.51 | 48.51 | 0.14% | 9,355 |
| Feb 12, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | -1.65% | 40 |
| Feb 11, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | -0.03% | 38 |
| Feb 10, 2026 | 49.39 | 49.39 | 49.27 | 49.27 | 49.27 | -0.36% | 70,238 |
| Feb 9, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.63% | 9 |
| Feb 6, 2026 | 49.00 | 49.14 | 49.00 | 49.14 | 49.14 | 2.18% | 114 |
| Feb 5, 2026 | 48.15 | 48.15 | 48.09 | 48.09 | 48.09 | -1.33% | 666 |
| Feb 4, 2026 | 48.55 | 48.89 | 48.55 | 48.74 | 48.74 | -0.80% | 852 |
| Feb 3, 2026 | 48.89 | 49.13 | 48.88 | 49.13 | 49.13 | -0.98% | 13,109 |
| Feb 2, 2026 | 49.53 | 49.62 | 49.53 | 49.62 | 49.62 | 0.56% | 364 |
| Jan 30, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | -0.71% | 9 |
| Jan 29, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.36% | 10 |
| Jan 28, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 0.14% | 9 |
| Jan 27, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 0.58% | 9 |
| Jan 26, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 0.41% | 10 |
| Jan 23, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 0.13% | 10 |
| Jan 22, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 0.64% | 120 |
| Jan 21, 2026 | 48.99 | 48.99 | 48.93 | 48.93 | 48.93 | 0.89% | 2,111 |
| Jan 20, 2026 | 48.78 | 48.78 | 48.50 | 48.50 | 48.50 | -2.27% | 115 |
| Jan 16, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | -0.23% | 12 |
| Jan 15, 2026 | 49.97 | 49.97 | 49.74 | 49.74 | 49.74 | 0.03% | 129 |
| Jan 14, 2026 | 49.51 | 49.73 | 49.51 | 49.73 | 49.73 | -0.83% | 251 |
| Jan 13, 2026 | 50.10 | 50.14 | 50.10 | 50.14 | 50.14 | 0.06% | 1,903 |
| Jan 12, 2026 | 50.12 | 50.12 | 50.11 | 50.11 | 50.11 | 0.35% | 1,904 |
| Jan 9, 2026 | 49.88 | 49.98 | 49.88 | 49.93 | 49.93 | 0.68% | 4,339 |
| Jan 8, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.23% | 23 |
| Jan 7, 2026 | 49.75 | 49.93 | 49.70 | 49.71 | 49.71 | -0.33% | 26,349 |
| Jan 6, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 0.31% | 9 |
| Jan 5, 2026 | 49.76 | 49.77 | 49.72 | 49.72 | 49.72 | 0.87% | 8,359 |
| Jan 2, 2026 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | -0.08% | 32 |
| Dec 31, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -0.75% | 152 |
| Dec 30, 2025 | 49.76 | 49.78 | 49.70 | 49.70 | 49.70 | -0.35% | 5,064 |
| Dec 29, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.83 | -0.50% | 48 |
| Dec 26, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 50.08 | -0.12% | 6 |
| Dec 24, 2025 | 50.08 | 50.19 | 50.08 | 50.19 | 50.14 | 0.30% | 1,483 |
| Dec 23, 2025 | 50.02 | 50.04 | 50.02 | 50.04 | 49.99 | 0.34% | 285 |
| Dec 22, 2025 | 49.89 | 49.89 | 49.87 | 49.87 | 49.82 | 0.62% | 4,355 |
| Dec 19, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.51 | 1.16% | - |
| Dec 18, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.95 | 1.06% | - |
| Dec 17, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.43 | -1.63% | - |
| Dec 16, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.23 | - | - |
| Dec 15, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.23 | -0.53% | 1 |
| Dec 12, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 49.50 | -1.76% | 31 |
| Dec 11, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.38 | 0.11% | 2 |