Global X Adaptive U.S. Factor ETF (AUSF)
NYSEARCA: AUSF · Real-Time Price · USD
49.28
-0.19 (-0.38%)
Mar 6, 2026, 4:00 PM EST - Market closed
AUSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49.25 | 49.30 | 48.69 | 49.28 | 49.28 | -0.38% | 270,310 |
| Mar 5, 2026 | 49.67 | 49.79 | 49.27 | 49.47 | 49.47 | -1.12% | 50,227 |
| Mar 4, 2026 | 49.95 | 50.26 | 49.59 | 50.03 | 50.03 | 0.34% | 198,240 |
| Mar 3, 2026 | 49.67 | 50.18 | 48.94 | 49.86 | 49.86 | -0.89% | 77,367 |
| Mar 2, 2026 | 49.92 | 50.44 | 49.89 | 50.31 | 50.31 | 0.36% | 84,980 |
| Feb 27, 2026 | 49.88 | 50.23 | 49.71 | 50.13 | 50.13 | 0.26% | 56,886 |
| Feb 26, 2026 | 49.72 | 50.08 | 49.69 | 50.00 | 50.00 | 0.62% | 366,158 |
| Feb 25, 2026 | 49.90 | 49.90 | 49.38 | 49.69 | 49.69 | -0.06% | 32,646 |
| Feb 24, 2026 | 49.65 | 49.85 | 49.57 | 49.72 | 49.72 | 0.32% | 45,756 |
| Feb 23, 2026 | 49.92 | 50.06 | 49.36 | 49.56 | 49.56 | -0.94% | 61,873 |
| Feb 20, 2026 | 49.83 | 50.09 | 49.60 | 50.03 | 50.03 | 0.30% | 65,421 |
| Feb 19, 2026 | 49.86 | 50.11 | 49.66 | 49.88 | 49.88 | -0.14% | 56,463 |
| Feb 18, 2026 | 49.89 | 50.04 | 49.77 | 49.95 | 49.95 | 0.24% | 62,205 |
| Feb 17, 2026 | 49.90 | 50.04 | 49.50 | 49.83 | 49.83 | -0.14% | 55,468 |
| Feb 13, 2026 | 49.51 | 50.08 | 49.47 | 49.90 | 49.90 | 0.79% | 86,778 |
| Feb 12, 2026 | 49.85 | 50.10 | 49.34 | 49.51 | 49.51 | -0.64% | 168,772 |
| Feb 11, 2026 | 49.74 | 49.98 | 49.69 | 49.83 | 49.83 | 0.20% | 42,269 |
| Feb 10, 2026 | 49.68 | 49.82 | 49.61 | 49.73 | 49.73 | 0.14% | 41,267 |
| Feb 9, 2026 | 49.57 | 49.70 | 49.38 | 49.66 | 49.66 | 0.10% | 78,674 |
| Feb 6, 2026 | 49.22 | 49.65 | 49.22 | 49.61 | 49.61 | 1.20% | 62,136 |
| Feb 5, 2026 | 49.09 | 49.22 | 48.88 | 49.02 | 49.02 | -0.26% | 30,369 |
| Feb 4, 2026 | 48.93 | 49.30 | 48.92 | 49.15 | 49.15 | 0.24% | 46,910 |
| Feb 3, 2026 | 48.65 | 49.25 | 48.65 | 49.03 | 48.72 | 0.51% | 86,918 |
| Feb 2, 2026 | 48.24 | 48.78 | 48.24 | 48.78 | 48.47 | 0.52% | 74,017 |
| Jan 30, 2026 | 48.32 | 48.55 | 48.06 | 48.53 | 48.23 | 0.46% | 54,598 |
| Jan 29, 2026 | 48.31 | 48.39 | 47.95 | 48.31 | 48.01 | 0.47% | 36,988 |
| Jan 28, 2026 | 48.30 | 48.30 | 48.00 | 48.08 | 47.78 | -0.35% | 39,385 |
| Jan 27, 2026 | 48.12 | 48.29 | 48.04 | 48.25 | 47.95 | 0.04% | 36,319 |
| Jan 26, 2026 | 48.25 | 48.52 | 48.01 | 48.23 | 47.93 | 0.19% | 52,671 |
| Jan 23, 2026 | 48.26 | 48.26 | 47.92 | 48.14 | 47.84 | -0.52% | 46,019 |
| Jan 22, 2026 | 48.34 | 48.57 | 48.23 | 48.39 | 48.09 | 0.33% | 147,178 |
| Jan 21, 2026 | 47.74 | 48.35 | 47.74 | 48.23 | 47.93 | 1.39% | 56,145 |
| Jan 20, 2026 | 47.75 | 47.86 | 47.43 | 47.57 | 47.27 | -1.02% | 68,020 |
| Jan 16, 2026 | 47.95 | 48.10 | 47.89 | 48.06 | 47.76 | -0.23% | 186,573 |
| Jan 15, 2026 | 48.10 | 48.21 | 47.91 | 48.17 | 47.87 | 0.35% | 26,435 |
| Jan 14, 2026 | 47.65 | 48.00 | 47.65 | 48.00 | 47.70 | 0.77% | 66,072 |
| Jan 13, 2026 | 47.88 | 47.94 | 47.56 | 47.63 | 47.33 | -0.19% | 48,213 |
| Jan 12, 2026 | 47.74 | 47.85 | 47.61 | 47.72 | 47.42 | -0.25% | 63,892 |
| Jan 9, 2026 | 47.67 | 47.95 | 47.62 | 47.84 | 47.54 | 0.40% | 80,283 |
| Jan 8, 2026 | 47.05 | 47.73 | 47.03 | 47.65 | 47.35 | 1.38% | 55,578 |
| Jan 7, 2026 | 47.42 | 47.55 | 46.88 | 47.00 | 46.71 | -0.86% | 100,568 |
| Jan 6, 2026 | 47.04 | 47.42 | 47.04 | 47.41 | 47.11 | 0.62% | 50,986 |
| Jan 5, 2026 | 46.57 | 47.18 | 46.57 | 47.12 | 46.82 | 1.01% | 82,186 |
| Jan 2, 2026 | 46.37 | 46.69 | 46.16 | 46.65 | 46.36 | 0.60% | 50,471 |
| Dec 31, 2025 | 46.71 | 46.71 | 46.34 | 46.37 | 46.08 | -0.62% | 29,329 |
| Dec 30, 2025 | 46.75 | 46.80 | 46.64 | 46.66 | 46.37 | -0.47% | 30,982 |
| Dec 29, 2025 | 46.87 | 47.00 | 46.78 | 46.88 | 46.46 | -0.17% | 29,703 |
| Dec 26, 2025 | 46.93 | 46.99 | 46.73 | 46.96 | 46.54 | -0.02% | 30,317 |
| Dec 24, 2025 | 46.81 | 46.98 | 46.75 | 46.97 | 46.55 | 0.45% | 24,535 |
| Dec 23, 2025 | 46.77 | 46.82 | 46.70 | 46.76 | 46.34 | -0.21% | 57,058 |
| Dec 22, 2025 | 46.75 | 46.88 | 46.67 | 46.86 | 46.44 | 0.71% | 37,331 |
| Dec 19, 2025 | 46.56 | 46.75 | 46.47 | 46.53 | 46.12 | -0.09% | 90,612 |
| Dec 18, 2025 | 46.68 | 46.86 | 46.55 | 46.57 | 46.15 | -0.21% | 49,198 |
| Dec 17, 2025 | 46.49 | 46.75 | 46.49 | 46.67 | 46.25 | 0.30% | 37,983 |
| Dec 16, 2025 | 46.88 | 46.88 | 46.33 | 46.53 | 46.12 | -0.79% | 54,469 |
| Dec 15, 2025 | 46.97 | 46.97 | 46.70 | 46.90 | 46.48 | 0.32% | 33,587 |
| Dec 12, 2025 | 46.96 | 46.98 | 46.73 | 46.75 | 46.33 | -0.28% | 23,490 |
| Dec 11, 2025 | 46.65 | 46.97 | 46.65 | 46.88 | 46.46 | 0.95% | 87,187 |
| Dec 10, 2025 | 45.90 | 46.63 | 45.86 | 46.44 | 46.03 | 1.15% | 93,074 |
| Dec 9, 2025 | 46.02 | 46.16 | 45.86 | 45.91 | 45.50 | -0.11% | 29,611 |
| Dec 8, 2025 | 46.13 | 46.13 | 45.94 | 45.96 | 45.55 | -0.50% | 27,015 |
| Dec 5, 2025 | 46.04 | 46.31 | 46.04 | 46.19 | 45.78 | 0.20% | 85,100 |
| Dec 4, 2025 | 46.14 | 46.20 | 46.00 | 46.10 | 45.69 | 0.04% | 29,243 |
| Dec 3, 2025 | 45.95 | 46.20 | 45.91 | 46.08 | 45.67 | 0.53% | 45,168 |
| Dec 2, 2025 | 45.99 | 45.99 | 45.75 | 45.84 | 45.43 | -0.12% | 23,678 |
| Dec 1, 2025 | 46.08 | 46.22 | 45.87 | 45.89 | 45.48 | -0.76% | 77,121 |
| Nov 28, 2025 | 46.08 | 46.26 | 45.96 | 46.24 | 45.83 | 0.39% | 13,819 |
| Nov 26, 2025 | 45.84 | 46.22 | 44.73 | 46.06 | 45.65 | 0.50% | 39,698 |
| Nov 25, 2025 | 45.28 | 45.88 | 45.28 | 45.83 | 45.42 | 1.43% | 36,730 |
| Nov 24, 2025 | 45.27 | 45.31 | 44.93 | 45.19 | 44.78 | -0.06% | 34,508 |
| Nov 21, 2025 | 44.57 | 45.36 | 44.57 | 45.21 | 44.81 | 1.78% | 31,067 |
| Nov 20, 2025 | 44.88 | 45.10 | 44.40 | 44.42 | 44.02 | -0.56% | 25,132 |
| Nov 19, 2025 | 44.86 | 44.86 | 44.48 | 44.67 | 44.27 | -0.21% | 31,655 |
| Nov 18, 2025 | 44.62 | 44.96 | 44.61 | 44.76 | 44.36 | 0.02% | 30,222 |
| Nov 17, 2025 | 45.24 | 45.24 | 44.57 | 44.75 | 44.35 | -1.19% | 52,981 |
| Nov 14, 2025 | 45.23 | 45.37 | 45.00 | 45.29 | 44.89 | 0.11% | 60,584 |
| Nov 13, 2025 | 45.44 | 45.62 | 45.24 | 45.24 | 44.84 | -0.66% | 64,795 |
| Nov 12, 2025 | 45.30 | 45.61 | 45.30 | 45.54 | 45.13 | 0.40% | 35,017 |
| Nov 11, 2025 | 45.13 | 45.42 | 45.09 | 45.36 | 44.96 | 0.71% | 31,288 |
| Nov 10, 2025 | 44.95 | 45.07 | 44.69 | 45.04 | 44.64 | 0.20% | 51,107 |
| Nov 7, 2025 | 44.53 | 44.95 | 44.53 | 44.95 | 44.55 | 0.09% | 57,524 |
| Nov 6, 2025 | 44.99 | 45.20 | 44.77 | 44.91 | 44.22 | -0.55% | 38,495 |
| Nov 5, 2025 | 44.89 | 45.27 | 44.89 | 45.16 | 44.46 | 0.42% | 35,590 |
| Nov 4, 2025 | 44.76 | 45.03 | 44.72 | 44.97 | 44.28 | -0.02% | 109,552 |
| Nov 3, 2025 | 45.08 | 45.08 | 44.59 | 44.98 | 44.29 | -0.48% | 37,995 |
| Oct 31, 2025 | 45.09 | 45.25 | 44.99 | 45.20 | 44.50 | 0.10% | 27,712 |
| Oct 30, 2025 | 45.14 | 45.60 | 45.09 | 45.15 | 44.45 | -0.04% | 35,281 |
| Oct 29, 2025 | 45.74 | 45.74 | 45.17 | 45.17 | 44.47 | -1.42% | 257,565 |
| Oct 28, 2025 | 45.99 | 46.05 | 45.72 | 45.82 | 45.11 | -0.63% | 48,193 |
| Oct 27, 2025 | 46.04 | 46.14 | 45.88 | 46.11 | 45.40 | 0.22% | 78,415 |
| Oct 24, 2025 | 46.03 | 46.09 | 45.64 | 46.01 | 45.30 | 0.33% | 54,749 |
| Oct 23, 2025 | 45.99 | 45.99 | 45.76 | 45.86 | 45.15 | -0.04% | 41,266 |
| Oct 22, 2025 | 45.94 | 46.11 | 45.48 | 45.88 | 45.17 | -0.18% | 36,771 |
| Oct 21, 2025 | 45.86 | 46.08 | 45.77 | 45.96 | 45.25 | 0.40% | 60,747 |
| Oct 20, 2025 | 45.55 | 46.04 | 45.48 | 45.78 | 45.07 | 0.44% | 70,963 |
| Oct 17, 2025 | 45.12 | 45.58 | 45.05 | 45.58 | 44.88 | 1.13% | 50,771 |
| Oct 16, 2025 | 45.77 | 45.77 | 44.88 | 45.07 | 44.37 | -1.59% | 66,438 |
| Oct 15, 2025 | 45.98 | 46.18 | 45.51 | 45.80 | 45.09 | -0.24% | 74,874 |
| Oct 14, 2025 | 45.10 | 45.98 | 45.10 | 45.91 | 45.20 | 1.41% | 36,871 |
| Oct 13, 2025 | 45.16 | 45.39 | 45.11 | 45.27 | 44.57 | 0.69% | 50,866 |