Alpha Architect Aggregate Bond ETF (BOXA)
BATS: BOXA · Real-Time Price · USD
105.43
-0.13 (-0.12%)
At close: Dec 5, 2025, 4:00 PM EST
105.43
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
BOXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 105.40 | 105.56 | 105.18 | 105.56 | 105.56 | -0.18% | 2,532 |
| Dec 3, 2025 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | 0.17% | 65 |
| Dec 2, 2025 | 105.58 | 105.58 | 105.51 | 105.57 | 105.57 | 0.20% | 1,498 |
| Dec 1, 2025 | 105.38 | 105.38 | 105.06 | 105.36 | 105.36 | -0.49% | 5,948 |
| Nov 28, 2025 | 106.16 | 106.16 | 105.83 | 105.87 | 105.87 | -0.14% | 2,057 |
| Nov 26, 2025 | 105.97 | 106.14 | 105.90 | 106.02 | 106.02 | 0.13% | 1,896 |
| Nov 25, 2025 | 105.91 | 105.91 | 105.88 | 105.88 | 105.88 | 0.07% | 176 |
| Nov 24, 2025 | 105.63 | 105.81 | 105.63 | 105.81 | 105.81 | 0.24% | 2,891 |
| Nov 21, 2025 | 105.40 | 105.56 | 105.40 | 105.56 | 105.56 | 0.29% | 2,182 |
| Nov 20, 2025 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | 0.14% | 52 |
| Nov 19, 2025 | 104.95 | 105.10 | 104.95 | 105.10 | 105.10 | -0.05% | 301 |
| Nov 18, 2025 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | 0.07% | 96 |
| Nov 17, 2025 | 105.09 | 105.09 | 105.09 | 105.09 | 105.09 | 0.05% | 6 |
| Nov 14, 2025 | 105.29 | 105.29 | 105.04 | 105.04 | 105.04 | -0.19% | 1,166 |
| Nov 13, 2025 | 105.32 | 105.32 | 105.23 | 105.23 | 105.23 | -0.20% | 340 |
| Nov 12, 2025 | 105.44 | 105.44 | 105.44 | 105.44 | 105.44 | -0.08% | 35 |
| Nov 11, 2025 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | 0.35% | 81 |
| Nov 10, 2025 | 107.90 | 107.90 | 105.16 | 105.16 | 105.16 | 0.05% | 300 |
| Nov 7, 2025 | 105.24 | 105.28 | 105.10 | 105.10 | 105.10 | -0.06% | 529 |
| Nov 6, 2025 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | 0.33% | 108 |
| Nov 5, 2025 | 104.81 | 104.81 | 104.81 | 104.81 | 104.81 | -0.24% | 59 |
| Nov 4, 2025 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | 0.07% | 12 |
| Nov 3, 2025 | 105.17 | 105.21 | 105.00 | 105.00 | 105.00 | -0.20% | 457 |
| Oct 31, 2025 | 105.21 | 105.21 | 105.20 | 105.20 | 105.20 | -0.01% | 519 |
| Oct 30, 2025 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | -0.18% | 20 |
| Oct 29, 2025 | 105.81 | 105.81 | 105.41 | 105.41 | 105.41 | -0.45% | 600 |
| Oct 28, 2025 | 106.00 | 106.03 | 105.88 | 105.88 | 105.88 | 0.07% | 303 |
| Oct 27, 2025 | 105.75 | 105.93 | 105.75 | 105.81 | 105.81 | 0.05% | 432 |
| Oct 24, 2025 | 105.74 | 105.85 | 105.74 | 105.76 | 105.76 | 0.01% | 1,383 |
| Oct 23, 2025 | 105.49 | 105.75 | 105.49 | 105.75 | 105.75 | -0.15% | 395 |
| Oct 22, 2025 | 105.91 | 105.91 | 105.91 | 105.91 | 105.91 | 0.01% | - |
| Oct 21, 2025 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | 0.11% | - |
| Oct 20, 2025 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | 0.13% | - |
| Oct 17, 2025 | 105.45 | 105.65 | 105.45 | 105.65 | 105.65 | -0.12% | 352 |
| Oct 16, 2025 | 105.78 | 105.78 | 105.78 | 105.78 | 105.77 | 0.35% | 26 |
| Oct 15, 2025 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | -0.06% | 10 |
| Oct 14, 2025 | 105.47 | 105.47 | 105.47 | 105.47 | 105.47 | 0.16% | 236 |
| Oct 13, 2025 | 105.26 | 105.30 | 105.26 | 105.30 | 105.30 | 0.14% | 124 |
| Oct 10, 2025 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | 0.41% | 23 |
| Oct 9, 2025 | 104.72 | 104.72 | 104.72 | 104.72 | 104.72 | -0.11% | - |
| Oct 8, 2025 | 104.93 | 105.03 | 104.84 | 104.84 | 104.84 | 0.01% | 2,342 |
| Oct 7, 2025 | 104.83 | 104.83 | 104.83 | 104.83 | 104.83 | 0.17% | 136 |
| Oct 6, 2025 | 104.04 | 104.65 | 104.04 | 104.65 | 104.65 | -0.21% | 393 |
| Oct 3, 2025 | 105.08 | 105.08 | 104.88 | 104.88 | 104.88 | -0.06% | 1,433 |
| Oct 2, 2025 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | 0.09% | 43 |
| Oct 1, 2025 | 104.91 | 104.91 | 104.85 | 104.85 | 104.85 | 0.22% | 2,837 |
| Sep 30, 2025 | 104.67 | 104.75 | 104.62 | 104.62 | 104.62 | -0.05% | 1,317 |
| Sep 29, 2025 | 104.55 | 104.67 | 104.55 | 104.67 | 104.67 | 0.25% | 115 |
| Sep 26, 2025 | 104.32 | 104.41 | 104.32 | 104.41 | 104.41 | - | 108 |
| Sep 25, 2025 | 104.23 | 104.53 | 104.21 | 104.41 | 104.41 | -0.13% | 2,925 |
| Sep 24, 2025 | 104.48 | 104.55 | 104.47 | 104.55 | 104.55 | -0.19% | 640 |
| Sep 23, 2025 | 104.50 | 104.76 | 104.50 | 104.76 | 104.76 | 0.17% | 407 |
| Sep 22, 2025 | 104.74 | 104.76 | 104.52 | 104.58 | 104.58 | -0.04% | 2,365 |
| Sep 19, 2025 | 104.69 | 104.76 | 104.36 | 104.62 | 104.62 | 0.19% | 5,677 |
| Sep 18, 2025 | 104.75 | 104.75 | 104.43 | 104.43 | 104.43 | -0.42% | 136 |
| Sep 17, 2025 | 104.87 | 104.87 | 104.87 | 104.87 | 104.87 | -0.21% | - |
| Sep 16, 2025 | 105.30 | 105.30 | 104.91 | 105.09 | 105.09 | -0.16% | 919 |
| Sep 15, 2025 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | 0.28% | 125 |
| Sep 12, 2025 | 104.77 | 104.96 | 104.77 | 104.96 | 104.96 | -0.07% | 3,178 |
| Sep 11, 2025 | 104.89 | 105.06 | 104.85 | 105.04 | 105.04 | 0.15% | 7,657 |
| Sep 10, 2025 | 104.70 | 104.89 | 104.70 | 104.89 | 104.89 | 0.32% | 4,699 |
| Sep 9, 2025 | 104.69 | 104.83 | 104.40 | 104.55 | 104.55 | -0.43% | 1,985 |
| Sep 8, 2025 | 104.64 | 105.00 | 104.64 | 105.00 | 105.00 | 0.25% | 6,526 |
| Sep 5, 2025 | 104.82 | 104.89 | 104.74 | 104.74 | 104.74 | 0.51% | 792 |
| Sep 4, 2025 | 104.09 | 104.40 | 104.07 | 104.21 | 104.21 | 0.22% | 3,437 |
| Sep 3, 2025 | 103.90 | 103.99 | 103.90 | 103.99 | 103.99 | 0.35% | 750 |
| Sep 2, 2025 | 103.57 | 103.66 | 103.57 | 103.63 | 103.63 | -0.30% | 7,935 |
| Aug 29, 2025 | 103.99 | 103.99 | 103.94 | 103.94 | 103.94 | -0.08% | 293 |
| Aug 28, 2025 | 104.00 | 104.02 | 104.00 | 104.02 | 104.02 | 0.11% | 415 |
| Aug 27, 2025 | 103.67 | 103.91 | 103.67 | 103.91 | 103.91 | -0.01% | 885 |
| Aug 26, 2025 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | 0.17% | - |
| Aug 25, 2025 | 103.75 | 103.75 | 103.75 | 103.75 | 103.74 | -0.06% | 70 |
| Aug 22, 2025 | 103.75 | 103.80 | 103.75 | 103.80 | 103.80 | 0.33% | 206 |
| Aug 21, 2025 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | -0.19% | 251 |
| Aug 20, 2025 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | 0.10% | 201 |
| Aug 19, 2025 | 103.52 | 103.55 | 103.52 | 103.55 | 103.55 | 0.23% | 5,661 |
| Aug 18, 2025 | 103.36 | 103.36 | 103.32 | 103.32 | 103.32 | -0.31% | 508 |
| Aug 15, 2025 | 103.57 | 103.64 | 103.39 | 103.64 | 103.64 | 0.06% | 2,292 |
| Aug 14, 2025 | 103.72 | 103.72 | 103.57 | 103.57 | 103.57 | -0.28% | 6,212 |
| Aug 13, 2025 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | 0.33% | 52 |
| Aug 12, 2025 | 103.41 | 103.52 | 103.41 | 103.52 | 103.52 | -0.05% | 3,085 |
| Aug 11, 2025 | 103.53 | 103.65 | 103.51 | 103.57 | 103.57 | 0.15% | 2,541 |
| Aug 8, 2025 | 103.41 | 103.42 | 103.41 | 103.42 | 103.42 | -0.22% | 1,605 |
| Aug 7, 2025 | 103.63 | 103.65 | 103.59 | 103.65 | 103.65 | -0.05% | 210 |
| Aug 6, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | -0.05% | 27 |
| Aug 5, 2025 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 0.05% | 42 |
| Aug 4, 2025 | 103.61 | 103.70 | 103.61 | 103.70 | 103.70 | 0.11% | 726 |
| Aug 1, 2025 | 104.00 | 104.00 | 103.59 | 103.59 | 103.59 | 0.78% | 752 |
| Jul 31, 2025 | 102.90 | 102.99 | 102.79 | 102.79 | 102.79 | 0.02% | 589 |
| Jul 30, 2025 | 102.77 | 102.77 | 102.77 | 102.77 | 102.77 | -0.28% | 5 |
| Jul 29, 2025 | 102.75 | 103.06 | 102.75 | 103.06 | 103.06 | 0.52% | 105 |
| Jul 28, 2025 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | -0.16% | 8 |
| Jul 25, 2025 | 102.64 | 102.68 | 102.64 | 102.68 | 102.68 | 0.22% | 148 |
| Jul 24, 2025 | 102.54 | 102.54 | 102.46 | 102.46 | 102.46 | -0.10% | 593 |
| Jul 23, 2025 | 102.56 | 102.56 | 102.56 | 102.56 | 102.56 | -0.22% | 19 |
| Jul 22, 2025 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | 0.21% | 20 |
| Jul 21, 2025 | 102.61 | 102.61 | 102.58 | 102.58 | 102.57 | 0.29% | 154 |
| Jul 18, 2025 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | 0.17% | 6 |
| Jul 17, 2025 | 102.19 | 102.19 | 102.11 | 102.11 | 102.11 | -0.08% | 433 |
| Jul 16, 2025 | 102.28 | 102.28 | 102.19 | 102.19 | 102.19 | 0.26% | 461 |