Skip to main content
Global X Adaptive U.S. Factor ETF (AUSF)
NYSEARCA: AUSF · Real-Time Price · USD
48.90
+0.02 (0.05%)
At close: Apr 28, 2026, 4:00 PM EDT
48.90
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

AUSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202649.2049.2048.7748.88-0.02%75,499
Apr 27, 202648.9649.2148.8448.8748.870.10%78,675
Apr 24, 202649.4549.4548.7648.8248.82-1.43%64,309
Apr 23, 202649.3549.5549.2049.5349.530.51%71,408
Apr 22, 202649.5049.5849.1349.2849.28-0.16%52,972
Apr 21, 202649.6749.8249.2749.3649.36-0.68%81,303
Apr 20, 202649.5349.8249.5349.7049.700.36%34,707
Apr 17, 202649.2649.7149.2249.5249.520.75%35,332
Apr 16, 202648.9949.2848.9949.1549.150.35%60,295
Apr 15, 202649.0449.1148.7048.9848.98-0.04%66,616
Apr 14, 202649.0149.0848.8849.0049.00-0.35%146,199
Apr 13, 202648.8049.1848.6649.1749.170.59%44,235
Apr 10, 202649.3549.3548.7448.8848.88-0.91%46,824
Apr 9, 202649.1549.5649.1249.3349.330.14%74,868
Apr 8, 202648.9749.2948.9449.2649.261.04%105,422
Apr 7, 202648.8848.9548.6348.7548.75-0.28%78,811
Apr 6, 202648.7549.1048.6448.8948.890.25%69,368
Apr 2, 202648.2648.8547.8048.7748.770.54%219,083
Apr 1, 202648.4148.5548.2048.5148.510.33%106,638
Mar 31, 202648.1048.4747.8148.3548.351.17%97,083
Mar 30, 202648.0948.1447.6347.7947.79-95,150
Mar 27, 202648.2648.2647.6047.7947.79-0.89%64,533
Mar 26, 202648.1748.6148.1748.2248.22-0.25%46,717
Mar 25, 202648.2548.4348.0248.3448.340.75%49,642
Mar 24, 202647.6048.2947.4647.9847.980.63%78,345
Mar 23, 202647.8648.1847.6847.6847.680.65%40,071
Mar 20, 202647.9447.9647.3047.3747.37-1.07%30,979
Mar 19, 202647.8248.1547.7147.8847.88-0.13%38,207
Mar 18, 202648.3948.4647.9347.9447.94-1.48%40,871
Mar 17, 202648.7648.9048.6148.6648.660.31%31,280
Mar 16, 202648.6248.7648.4448.5148.510.29%80,768
Mar 13, 202648.5548.7448.2848.3748.370.06%40,730
Mar 12, 202648.3948.6648.0448.3448.34-0.58%116,398
Mar 11, 202648.6948.7148.3848.6248.62-0.23%40,924
Mar 10, 202649.0549.1448.6548.7348.73-0.79%128,382
Mar 9, 202649.0349.2948.3649.1249.12-0.32%62,361
Mar 6, 202649.2549.3048.6949.2849.28-0.38%270,310
Mar 5, 202649.6749.7949.2749.4749.47-1.12%50,227
Mar 4, 202649.9550.2649.5950.0350.030.34%198,240
Mar 3, 202649.6750.1848.9449.8649.86-0.89%77,367
Mar 2, 202649.9250.4449.8950.3150.310.36%84,980
Feb 27, 202649.8850.2349.7150.1350.130.26%56,886
Feb 26, 202649.7250.0849.6950.0050.000.62%366,158
Feb 25, 202649.9049.9049.3849.6949.69-0.06%32,646
Feb 24, 202649.6549.8549.5749.7249.720.32%45,756
Feb 23, 202649.9250.0649.3649.5649.56-0.94%61,873
Feb 20, 202649.8350.0949.6050.0350.030.30%65,421
Feb 19, 202649.8650.1149.6649.8849.88-0.14%56,463
Feb 18, 202649.8950.0449.7749.9549.950.24%62,205
Feb 17, 202649.9050.0449.5049.8349.83-0.14%55,468
Feb 13, 202649.5150.0849.4749.9049.900.79%86,778
Feb 12, 202649.8550.1049.3449.5149.51-0.64%168,772
Feb 11, 202649.7449.9849.6949.8349.830.20%42,269
Feb 10, 202649.6849.8249.6149.7349.730.14%41,267
Feb 9, 202649.5749.7049.3849.6649.660.10%78,674
Feb 6, 202649.2249.6549.2249.6149.611.20%62,136
Feb 5, 202649.0949.2248.8849.0249.02-0.26%30,369
Feb 4, 202648.9349.3048.9249.1549.150.24%46,910
Feb 3, 202648.6549.2548.6549.0348.720.51%86,918
Feb 2, 202648.2448.7848.2448.7848.470.52%74,017
Jan 30, 202648.3248.5548.0648.5348.230.46%54,598
Jan 29, 202648.3148.3947.9548.3148.010.47%36,988
Jan 28, 202648.3048.3048.0048.0847.78-0.35%39,385
Jan 27, 202648.1248.2948.0448.2547.950.04%36,319
Jan 26, 202648.2548.5248.0148.2347.930.19%52,671
Jan 23, 202648.2648.2647.9248.1447.84-0.52%46,019
Jan 22, 202648.3448.5748.2348.3948.090.33%147,178
Jan 21, 202647.7448.3547.7448.2347.931.39%56,145
Jan 20, 202647.7547.8647.4347.5747.27-1.02%68,020
Jan 16, 202647.9548.1047.8948.0647.76-0.23%186,573
Jan 15, 202648.1048.2147.9148.1747.870.35%26,435
Jan 14, 202647.6548.0047.6548.0047.700.77%66,072
Jan 13, 202647.8847.9447.5647.6347.33-0.19%48,213
Jan 12, 202647.7447.8547.6147.7247.42-0.25%63,892
Jan 9, 202647.6747.9547.6247.8447.540.40%80,283
Jan 8, 202647.0547.7347.0347.6547.351.38%55,578
Jan 7, 202647.4247.5546.8847.0046.71-0.86%100,568
Jan 6, 202647.0447.4247.0447.4147.110.62%50,986
Jan 5, 202646.5747.1846.5747.1246.821.01%82,186
Jan 2, 202646.3746.6946.1646.6546.360.60%50,471
Dec 31, 202546.7146.7146.3446.3746.08-0.62%29,329
Dec 30, 202546.7546.8046.6446.6646.37-0.47%30,982
Dec 29, 202546.8747.0046.7846.8846.46-0.17%29,703
Dec 26, 202546.9346.9946.7346.9646.54-0.02%30,317
Dec 24, 202546.8146.9846.7546.9746.550.45%24,535
Dec 23, 202546.7746.8246.7046.7646.34-0.21%57,058
Dec 22, 202546.7546.8846.6746.8646.440.71%37,331
Dec 19, 202546.5646.7546.4746.5346.12-0.09%90,612
Dec 18, 202546.6846.8646.5546.5746.15-0.21%49,198
Dec 17, 202546.4946.7546.4946.6746.250.30%37,983
Dec 16, 202546.8846.8846.3346.5346.12-0.79%54,469
Dec 15, 202546.9746.9746.7046.9046.480.32%33,587
Dec 12, 202546.9646.9846.7346.7546.33-0.28%23,490
Dec 11, 202546.6546.9746.6546.8846.460.95%87,187
Dec 10, 202545.9046.6345.8646.4446.031.15%93,074
Dec 9, 202546.0246.1645.8645.9145.50-0.11%29,611
Dec 8, 202546.1346.1345.9445.9645.55-0.50%27,015
Dec 5, 202546.0446.3146.0446.1945.780.20%85,100
Dec 4, 202546.1446.2046.0046.1045.690.04%29,243
Dec 3, 202545.9546.2045.9146.0845.670.53%45,168