Global X Adaptive U.S. Factor ETF (AUSF)
NYSEARCA: AUSF · Real-Time Price · USD
46.19
+0.09 (0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
AUSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.04 | 46.31 | 46.04 | 46.19 | 46.19 | 0.20% | 85,100 |
| Dec 4, 2025 | 46.14 | 46.20 | 46.00 | 46.10 | 46.10 | 0.04% | 29,243 |
| Dec 3, 2025 | 45.95 | 46.20 | 45.91 | 46.08 | 46.08 | 0.53% | 45,165 |
| Dec 2, 2025 | 45.99 | 45.99 | 45.75 | 45.84 | 45.84 | -0.12% | 23,678 |
| Dec 1, 2025 | 46.08 | 46.22 | 45.87 | 45.89 | 45.89 | -0.76% | 77,121 |
| Nov 28, 2025 | 46.08 | 46.26 | 45.96 | 46.24 | 46.24 | 0.39% | 13,817 |
| Nov 26, 2025 | 45.84 | 46.22 | 44.73 | 46.06 | 46.06 | 0.50% | 39,698 |
| Nov 25, 2025 | 45.28 | 45.88 | 45.28 | 45.83 | 45.83 | 1.43% | 36,730 |
| Nov 24, 2025 | 45.27 | 45.31 | 44.93 | 45.19 | 45.19 | -0.06% | 34,508 |
| Nov 21, 2025 | 44.57 | 45.36 | 44.57 | 45.21 | 45.21 | 1.78% | 31,067 |
| Nov 20, 2025 | 44.88 | 45.10 | 44.40 | 44.42 | 44.42 | -0.56% | 25,132 |
| Nov 19, 2025 | 44.86 | 44.86 | 44.48 | 44.67 | 44.67 | -0.21% | 31,655 |
| Nov 18, 2025 | 44.62 | 44.96 | 44.61 | 44.76 | 44.76 | 0.02% | 30,222 |
| Nov 17, 2025 | 45.24 | 45.24 | 44.57 | 44.75 | 44.75 | -1.19% | 52,981 |
| Nov 14, 2025 | 45.23 | 45.37 | 45.00 | 45.29 | 45.29 | 0.11% | 60,584 |
| Nov 13, 2025 | 45.44 | 45.62 | 45.24 | 45.24 | 45.24 | -0.66% | 64,795 |
| Nov 12, 2025 | 45.30 | 45.61 | 45.30 | 45.54 | 45.54 | 0.40% | 35,017 |
| Nov 11, 2025 | 45.13 | 45.42 | 45.09 | 45.36 | 45.36 | 0.71% | 31,288 |
| Nov 10, 2025 | 44.95 | 45.07 | 44.69 | 45.04 | 45.04 | 0.20% | 51,107 |
| Nov 7, 2025 | 44.53 | 44.95 | 44.53 | 44.95 | 44.95 | 0.09% | 57,524 |
| Nov 6, 2025 | 44.99 | 45.20 | 44.77 | 44.91 | 44.62 | -0.55% | 38,495 |
| Nov 5, 2025 | 44.89 | 45.27 | 44.89 | 45.16 | 44.86 | 0.42% | 35,590 |
| Nov 4, 2025 | 44.76 | 45.03 | 44.72 | 44.97 | 44.67 | -0.02% | 109,552 |
| Nov 3, 2025 | 45.08 | 45.08 | 44.59 | 44.98 | 44.68 | -0.48% | 37,995 |
| Oct 31, 2025 | 45.09 | 45.25 | 44.99 | 45.20 | 44.90 | 0.10% | 27,712 |
| Oct 30, 2025 | 45.14 | 45.60 | 45.09 | 45.15 | 44.85 | -0.04% | 35,281 |
| Oct 29, 2025 | 45.74 | 45.74 | 45.17 | 45.17 | 44.87 | -1.42% | 257,565 |
| Oct 28, 2025 | 45.99 | 46.05 | 45.72 | 45.82 | 45.52 | -0.63% | 48,193 |
| Oct 27, 2025 | 46.04 | 46.14 | 45.88 | 46.11 | 45.81 | 0.22% | 78,415 |
| Oct 24, 2025 | 46.03 | 46.09 | 45.64 | 46.01 | 45.71 | 0.33% | 54,749 |
| Oct 23, 2025 | 45.99 | 45.99 | 45.76 | 45.86 | 45.56 | -0.04% | 41,266 |
| Oct 22, 2025 | 45.94 | 46.11 | 45.48 | 45.88 | 45.58 | -0.18% | 36,771 |
| Oct 21, 2025 | 45.86 | 46.08 | 45.77 | 45.96 | 45.66 | 0.40% | 60,747 |
| Oct 20, 2025 | 45.55 | 46.04 | 45.48 | 45.78 | 45.48 | 0.44% | 70,963 |
| Oct 17, 2025 | 45.12 | 45.58 | 45.05 | 45.58 | 45.28 | 1.13% | 50,771 |
| Oct 16, 2025 | 45.77 | 45.77 | 44.88 | 45.07 | 44.77 | -1.59% | 66,438 |
| Oct 15, 2025 | 45.98 | 46.18 | 45.51 | 45.80 | 45.50 | -0.24% | 74,874 |
| Oct 14, 2025 | 45.10 | 45.98 | 45.10 | 45.91 | 45.61 | 1.41% | 36,871 |
| Oct 13, 2025 | 45.16 | 45.39 | 45.11 | 45.27 | 44.97 | 0.69% | 50,866 |
| Oct 10, 2025 | 45.75 | 45.88 | 44.96 | 44.96 | 44.66 | -1.77% | 70,542 |
| Oct 9, 2025 | 46.29 | 46.29 | 45.71 | 45.77 | 45.47 | -0.89% | 91,579 |
| Oct 8, 2025 | 46.35 | 46.35 | 46.01 | 46.18 | 45.88 | -0.02% | 80,345 |
| Oct 7, 2025 | 46.38 | 46.40 | 46.11 | 46.19 | 45.89 | -0.28% | 245,352 |
| Oct 6, 2025 | 46.60 | 46.60 | 46.20 | 46.32 | 46.02 | -0.52% | 62,222 |
| Oct 3, 2025 | 46.36 | 46.62 | 46.00 | 46.56 | 46.25 | 0.43% | 53,242 |
| Oct 2, 2025 | 46.23 | 46.42 | 46.08 | 46.36 | 46.06 | 0.19% | 126,432 |
| Oct 1, 2025 | 46.39 | 46.48 | 46.17 | 46.27 | 45.97 | -0.52% | 289,279 |
| Sep 30, 2025 | 46.20 | 46.52 | 46.14 | 46.51 | 46.20 | 0.37% | 34,449 |
| Sep 29, 2025 | 46.36 | 46.36 | 46.03 | 46.34 | 46.04 | 0.48% | 55,075 |
| Sep 26, 2025 | 45.79 | 46.22 | 45.79 | 46.12 | 45.82 | 0.74% | 42,611 |
| Sep 25, 2025 | 45.95 | 46.04 | 45.62 | 45.78 | 45.48 | -0.56% | 77,456 |
| Sep 24, 2025 | 46.08 | 46.18 | 45.90 | 46.04 | 45.74 | 0.22% | 68,374 |
| Sep 23, 2025 | 45.91 | 46.19 | 45.80 | 45.94 | 45.63 | 0.45% | 50,892 |
| Sep 22, 2025 | 45.78 | 45.90 | 45.64 | 45.73 | 45.43 | -0.72% | 95,852 |
| Sep 19, 2025 | 46.23 | 46.23 | 45.79 | 46.06 | 45.76 | 0.09% | 46,941 |
| Sep 18, 2025 | 46.05 | 46.36 | 45.90 | 46.02 | 45.72 | -0.13% | 157,209 |
| Sep 17, 2025 | 45.92 | 46.41 | 45.80 | 46.08 | 45.78 | 0.48% | 105,613 |
| Sep 16, 2025 | 46.07 | 46.07 | 45.74 | 45.86 | 45.56 | -0.15% | 108,431 |
| Sep 15, 2025 | 46.32 | 46.39 | 45.90 | 45.93 | 45.63 | -0.93% | 36,042 |
| Sep 12, 2025 | 46.41 | 46.57 | 46.31 | 46.36 | 46.06 | -0.83% | 34,058 |
| Sep 11, 2025 | 45.96 | 46.83 | 45.93 | 46.75 | 46.44 | 1.72% | 83,512 |
| Sep 10, 2025 | 45.92 | 46.07 | 45.63 | 45.96 | 45.66 | 0.13% | 49,519 |
| Sep 9, 2025 | 46.10 | 46.11 | 45.90 | 45.90 | 45.60 | -0.71% | 62,704 |
| Sep 8, 2025 | 46.23 | 46.23 | 45.72 | 46.23 | 45.93 | -0.15% | 58,621 |
| Sep 5, 2025 | 46.30 | 46.38 | 45.99 | 46.30 | 46.00 | 0.06% | 52,076 |
| Sep 4, 2025 | 46.12 | 46.48 | 45.97 | 46.27 | 45.97 | 0.43% | 51,694 |
| Sep 3, 2025 | 45.89 | 46.08 | 45.75 | 46.07 | 45.77 | 0.15% | 54,392 |
| Sep 2, 2025 | 46.05 | 46.15 | 45.85 | 46.00 | 45.70 | -0.52% | 91,037 |
| Aug 29, 2025 | 46.02 | 46.28 | 46.02 | 46.24 | 45.94 | 0.15% | 49,229 |
| Aug 28, 2025 | 46.34 | 46.34 | 45.84 | 46.17 | 45.87 | -0.33% | 44,863 |
| Aug 27, 2025 | 45.93 | 46.32 | 45.93 | 46.32 | 46.02 | 0.63% | 35,709 |
| Aug 26, 2025 | 46.15 | 46.19 | 45.85 | 46.03 | 45.73 | -0.35% | 43,270 |
| Aug 25, 2025 | 46.33 | 46.33 | 46.00 | 46.19 | 45.89 | -0.45% | 56,996 |
| Aug 22, 2025 | 45.88 | 46.42 | 45.88 | 46.40 | 46.10 | 1.05% | 32,639 |
| Aug 21, 2025 | 45.63 | 45.92 | 45.46 | 45.92 | 45.62 | 0.20% | 118,645 |
| Aug 20, 2025 | 45.60 | 45.86 | 45.56 | 45.83 | 45.53 | 0.84% | 83,431 |
| Aug 19, 2025 | 45.19 | 45.59 | 45.19 | 45.45 | 45.15 | 0.18% | 63,772 |
| Aug 18, 2025 | 45.29 | 45.45 | 45.18 | 45.37 | 45.07 | -0.26% | 63,318 |
| Aug 15, 2025 | 45.64 | 45.64 | 45.33 | 45.49 | 45.19 | -0.31% | 60,812 |
| Aug 14, 2025 | 45.43 | 45.64 | 45.25 | 45.63 | 45.33 | 0.11% | 54,962 |
| Aug 13, 2025 | 45.01 | 45.73 | 44.95 | 45.58 | 45.28 | 1.27% | 62,604 |
| Aug 12, 2025 | 44.62 | 45.01 | 44.60 | 45.01 | 44.71 | 0.94% | 45,544 |
| Aug 11, 2025 | 44.58 | 44.69 | 44.35 | 44.59 | 44.30 | 0.13% | 71,236 |
| Aug 8, 2025 | 44.39 | 44.67 | 44.39 | 44.53 | 44.24 | 0.59% | 42,566 |
| Aug 7, 2025 | 44.45 | 44.55 | 44.04 | 44.27 | 43.98 | -0.67% | 110,948 |
| Aug 6, 2025 | 44.62 | 44.76 | 44.51 | 44.57 | 43.98 | -0.16% | 37,395 |
| Aug 5, 2025 | 44.62 | 44.69 | 44.32 | 44.64 | 44.05 | 0.20% | 44,195 |
| Aug 4, 2025 | 44.21 | 44.55 | 44.19 | 44.55 | 43.96 | 0.88% | 42,489 |
| Aug 1, 2025 | 44.38 | 44.38 | 43.78 | 44.16 | 43.58 | -0.92% | 39,103 |
| Jul 31, 2025 | 44.82 | 44.95 | 44.49 | 44.57 | 43.98 | -0.62% | 48,405 |
| Jul 30, 2025 | 45.16 | 45.20 | 44.60 | 44.85 | 44.26 | -0.80% | 229,262 |
| Jul 29, 2025 | 45.13 | 45.29 | 45.00 | 45.21 | 44.62 | - | 89,205 |
| Jul 28, 2025 | 45.39 | 45.39 | 45.01 | 45.21 | 44.62 | -0.31% | 106,814 |
| Jul 25, 2025 | 45.41 | 45.53 | 45.09 | 45.35 | 44.75 | -0.48% | 53,676 |
| Jul 24, 2025 | 45.56 | 45.68 | 45.36 | 45.57 | 44.97 | -0.52% | 32,137 |
| Jul 23, 2025 | 45.56 | 45.90 | 45.42 | 45.81 | 45.21 | 0.88% | 51,494 |
| Jul 22, 2025 | 45.00 | 45.47 | 45.00 | 45.41 | 44.81 | 0.84% | 51,482 |
| Jul 21, 2025 | 45.21 | 45.30 | 44.94 | 45.03 | 44.44 | -0.13% | 41,409 |
| Jul 18, 2025 | 45.15 | 45.15 | 44.83 | 45.09 | 44.50 | -0.20% | 122,812 |
| Jul 17, 2025 | 44.84 | 45.18 | 44.62 | 45.18 | 44.59 | 0.80% | 120,697 |