Alpha Architect US Equity ETF (AAUS)

NASDAQ: AAUS · Real-Time Price · USD

55.00

-0.27 (-0.50%)

At close: Feb 27, 2026, 4:00 PM EST

54.95

-0.05 (-0.08%)

After-hours: Feb 27, 2026, 4:15 PM EST

AAUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	54.95	55.00	54.95	54.95	54.95	-0.57%	168
Feb 26, 2026	55.27	55.27	55.27	55.27	55.27	-0.58%	144
Feb 25, 2026	55.50	55.59	55.50	55.59	55.59	0.85%	660
Feb 24, 2026	55.09	55.12	55.09	55.12	55.12	0.93%	352
Feb 23, 2026	54.62	54.62	54.62	54.62	54.62	-1.08%	139
Feb 20, 2026	55.21	55.21	55.21	55.21	55.21	0.70%	102
Feb 19, 2026	54.83	54.83	54.83	54.83	54.83	-0.30%	6
Feb 18, 2026	54.99	54.99	54.99	54.99	54.99	0.56%	19
Feb 17, 2026	54.69	54.69	54.69	54.69	54.69	0.11%	191
Feb 13, 2026	54.92	54.92	54.63	54.63	54.63	-0.14%	174
Feb 12, 2026	55.53	55.53	54.69	54.70	54.70	-1.56%	238
Feb 11, 2026	55.57	55.57	55.57	55.57	55.57	-0.01%	107
Feb 10, 2026	55.79	55.79	55.58	55.58	55.58	-0.39%	1,006
Feb 9, 2026	55.27	55.80	55.27	55.80	55.80	0.42%	107
Feb 6, 2026	55.25	55.56	55.25	55.56	55.56	1.91%	611
Feb 5, 2026	54.75	54.75	54.41	54.52	54.52	-1.25%	4,133
Feb 4, 2026	55.41	55.41	54.96	55.21	55.21	-0.52%	1,545
Feb 3, 2026	55.67	55.67	55.23	55.50	55.49	-0.86%	428
Feb 2, 2026	55.98	55.98	55.98	55.98	55.98	0.59%	9
Jan 30, 2026	55.60	55.64	55.60	55.64	55.64	-0.38%	387
Jan 29, 2026	55.77	55.86	55.77	55.86	55.86	-0.31%	253
Jan 28, 2026	56.05	56.05	56.03	56.03	56.03	0.01%	921
Jan 27, 2026	56.03	56.03	56.03	56.03	56.03	0.47%	88
Jan 26, 2026	55.62	55.77	55.62	55.77	55.77	0.58%	9,416
Jan 23, 2026	55.37	55.44	55.37	55.44	55.44	0.08%	208
Jan 22, 2026	55.20	55.50	55.20	55.40	55.40	0.64%	3,459
Jan 21, 2026	54.73	55.05	54.73	55.05	55.05	1.09%	112
Jan 20, 2026	54.87	54.97	54.38	54.45	54.45	-2.16%	27,398
Jan 16, 2026	55.53	55.75	55.53	55.65	55.65	0.03%	1,550
Jan 15, 2026	55.72	55.73	55.64	55.64	55.64	0.14%	208
Jan 14, 2026	55.32	55.56	55.32	55.56	55.56	-0.61%	5,016
Jan 13, 2026	55.77	55.90	55.77	55.90	55.90	-0.25%	146
Jan 12, 2026	56.05	56.05	56.05	56.05	56.05	0.14%	140
Jan 9, 2026	55.74	55.97	55.72	55.96	55.96	0.62%	17,595
Jan 8, 2026	55.54	55.62	55.49	55.62	55.62	-0.03%	8,012
Jan 7, 2026	55.73	55.73	55.64	55.64	55.64	-0.18%	269
Jan 6, 2026	55.54	55.74	55.54	55.74	55.74	0.50%	163
Jan 5, 2026	55.46	55.46	55.46	55.46	55.46	0.63%	60
Jan 2, 2026	55.11	55.11	55.11	55.11	55.11	-	12
Dec 31, 2025	55.30	55.30	55.11	55.11	55.11	-0.69%	436
Dec 30, 2025	55.51	55.52	55.49	55.49	55.49	-0.09%	699
Dec 29, 2025	55.46	55.54	55.46	55.54	55.54	-0.36%	1,538
Dec 26, 2025	55.66	55.74	55.66	55.74	55.74	-0.02%	2,139
Dec 24, 2025	55.75	55.75	55.75	55.75	55.75	0.39%	138
Dec 23, 2025	55.33	55.54	55.33	55.54	55.54	0.09%	2,382
Dec 22, 2025	55.36	55.49	55.32	55.49	55.28	0.66%	1,108
Dec 19, 2025	55.07	55.12	55.07	55.12	54.92	0.83%	1,820
Dec 18, 2025	54.67	54.67	54.67	54.67	54.47	0.83%	99
Dec 17, 2025	54.22	54.22	54.22	54.22	54.02	-1.25%	68
Dec 16, 2025	54.67	54.92	54.67	54.90	54.70	-0.20%	518
Dec 15, 2025	55.01	55.02	55.00	55.02	54.81	-0.12%	1,118
Dec 12, 2025	54.99	55.08	54.99	55.08	54.88	-1.03%	186
Dec 11, 2025	55.60	55.75	55.60	55.66	55.45	0.19%	1,138
Dec 10, 2025	55.55	55.55	55.55	55.55	55.35	0.55%	14
Dec 9, 2025	55.25	55.25	55.25	55.25	55.05	-	115
Dec 8, 2025	55.31	55.31	55.23	55.25	55.05	-0.44%	14,478
Dec 5, 2025	55.49	55.49	55.49	55.49	55.29	0.22%	13
Dec 4, 2025	55.35	55.37	55.35	55.37	55.17	-0.03%	517
Dec 3, 2025	55.38	55.38	55.38	55.38	55.18	0.22%	7
Dec 2, 2025	55.26	55.26	55.26	55.26	55.06	0.34%	443
Dec 1, 2025	55.20	55.20	55.08	55.08	54.88	-0.51%	114
Nov 28, 2025	55.36	55.36	55.36	55.36	55.16	0.43%	118
Nov 26, 2025	54.90	55.19	54.90	55.12	54.92	0.71%	1,062
Nov 25, 2025	54.04	54.74	54.04	54.74	54.54	0.94%	3,202
Nov 24, 2025	54.13	54.23	54.11	54.23	54.03	1.70%	416
Nov 21, 2025	53.32	53.32	53.32	53.32	53.13	0.81%	14
Nov 20, 2025	52.89	52.89	52.89	52.89	52.70	-1.59%	207
Nov 19, 2025	53.63	53.75	53.63	53.75	53.55	0.34%	293
Nov 18, 2025	53.75	53.75	53.57	53.57	53.37	-0.66%	419
Nov 17, 2025	53.74	53.92	53.74	53.92	53.73	-0.81%	1,910
Nov 14, 2025	53.71	54.37	53.71	54.37	54.17	-0.07%	619
Nov 13, 2025	54.41	54.41	54.41	54.41	54.21	-1.63%	8
Nov 12, 2025	55.31	55.31	55.31	55.31	55.11	0.03%	15
Nov 11, 2025	55.29	55.29	55.29	55.29	55.09	0.18%	11
Nov 10, 2025	55.19	55.19	55.19	55.19	54.99	1.78%	109
Nov 7, 2025	53.61	54.23	53.61	54.23	54.03	-0.04%	259
Nov 6, 2025	54.25	54.25	54.25	54.25	54.05	-1.12%	58
Nov 5, 2025	54.86	54.86	54.86	54.86	54.66	0.33%	12
Nov 4, 2025	54.63	54.68	54.63	54.68	54.48	-1.14%	109
Nov 3, 2025	55.31	55.31	55.31	55.31	55.11	0.07%	17
Oct 31, 2025	55.27	55.27	55.27	55.27	55.07	0.27%	59
Oct 30, 2025	55.45	55.50	55.12	55.12	54.92	-1.04%	3,646
Oct 29, 2025	55.75	55.75	55.50	55.70	55.50	-0.02%	1,024
Oct 28, 2025	55.58	55.71	55.52	55.71	55.51	0.37%	1,430
Oct 27, 2025	55.51	55.51	55.51	55.51	55.30	1.30%	26
Oct 24, 2025	54.65	54.80	54.65	54.80	54.59	0.75%	507
Oct 23, 2025	54.39	54.39	54.39	54.39	54.19	0.65%	88
Oct 22, 2025	54.03	54.03	54.03	54.03	53.83	-0.64%	35
Oct 21, 2025	54.34	54.38	54.34	54.38	54.18	-0.02%	463
Oct 20, 2025	54.39	54.39	54.39	54.39	54.19	1.02%	59
Oct 17, 2025	53.84	53.84	53.84	53.84	53.65	0.59%	6
Oct 16, 2025	53.87	53.87	53.53	53.53	53.33	-0.70%	13,156
Oct 15, 2025	53.94	53.94	53.90	53.90	53.71	0.39%	216
Oct 14, 2025	53.70	53.70	53.70	53.70	53.50	-0.16%	7
Oct 13, 2025	53.78	53.78	53.78	53.78	53.58	1.55%	39
Oct 10, 2025	52.96	52.96	52.96	52.96	52.76	-2.53%	159
Oct 9, 2025	54.30	54.33	54.30	54.33	54.13	-0.38%	1,505
Oct 8, 2025	54.54	54.54	54.54	54.54	54.34	0.55%	20
Oct 7, 2025	54.24	54.24	54.24	54.24	54.04	-0.42%	18
Oct 6, 2025	54.47	54.47	54.47	54.47	54.27	0.51%	169