Alpha Architect Aggregate Bond ETF (BOXA)

BATS: BOXA · Real-Time Price · USD

105.33

-0.04 (-0.04%)

At close: Apr 28, 2026, 4:00 PM EDT

105.33

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

BOXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	105.33	105.33	105.33	105.33	105.33	-0.04%	18
Apr 27, 2026	105.38	105.38	105.38	105.38	105.38	-0.15%	649
Apr 24, 2026	105.53	105.53	105.53	105.53	105.53	-0.09%	81
Apr 23, 2026	105.54	105.77	105.26	105.63	105.63	0.06%	3,434
Apr 22, 2026	105.57	105.57	105.57	105.57	105.57	-0.09%	91
Apr 21, 2026	105.96	105.96	105.45	105.66	105.66	-0.34%	1,469
Apr 20, 2026	106.08	106.12	106.02	106.02	106.02	-0.11%	1,528
Apr 17, 2026	106.14	106.14	106.14	106.14	106.14	0.35%	126
Apr 16, 2026	105.77	105.77	105.77	105.77	105.77	0.03%	10
Apr 15, 2026	105.74	105.74	105.74	105.74	105.74	-0.17%	30
Apr 14, 2026	105.92	105.92	105.92	105.92	105.92	0.18%	103
Apr 13, 2026	105.38	105.73	105.38	105.73	105.73	0.16%	235
Apr 10, 2026	105.61	105.61	105.56	105.56	105.56	-0.17%	414
Apr 9, 2026	105.51	105.74	105.50	105.74	105.74	0.27%	2,104
Apr 8, 2026	105.54	105.54	105.42	105.46	105.46	0.08%	6,627
Apr 7, 2026	104.87	105.37	104.78	105.37	105.37	0.30%	2,376
Apr 6, 2026	105.18	105.18	105.06	105.06	105.06	-0.30%	202
Apr 2, 2026	105.21	105.55	105.21	105.37	105.37	0.16%	3,902
Apr 1, 2026	105.20	105.20	105.20	105.20	105.20	-	79
Mar 31, 2026	105.24	105.28	105.20	105.20	105.20	0.21%	283
Mar 30, 2026	104.52	105.07	104.52	104.98	104.98	0.58%	705
Mar 27, 2026	104.19	104.37	104.19	104.37	104.37	0.13%	375
Mar 26, 2026	104.40	104.40	104.24	104.24	104.24	-0.66%	1,931
Mar 25, 2026	105.07	105.07	104.94	104.94	104.94	0.27%	1,156
Mar 24, 2026	104.53	104.65	104.53	104.65	104.65	-0.17%	166
Mar 23, 2026	104.83	104.83	104.83	104.83	104.83	0.22%	55
Mar 20, 2026	104.45	104.78	104.45	104.61	104.61	-0.71%	887
Mar 19, 2026	105.23	105.35	105.17	105.35	105.35	-0.13%	2,086
Mar 18, 2026	105.79	105.79	105.49	105.49	105.49	-0.40%	625
Mar 17, 2026	105.92	105.92	105.92	105.92	105.91	0.18%	91
Mar 16, 2026	105.72	105.72	105.72	105.72	105.72	0.34%	234
Mar 13, 2026	105.72	105.72	105.36	105.37	105.37	-0.14%	910
Mar 12, 2026	105.51	105.51	105.51	105.51	105.51	-0.26%	198
Mar 11, 2026	105.92	105.92	105.78	105.78	105.78	-0.47%	2,797
Mar 10, 2026	106.47	106.47	106.28	106.28	106.28	-0.31%	353
Mar 9, 2026	106.61	106.61	106.61	106.61	106.61	0.29%	378
Mar 6, 2026	106.07	106.30	106.07	106.30	106.30	-0.13%	2,025
Mar 5, 2026	106.44	106.44	106.44	106.44	106.44	-0.29%	348
Mar 4, 2026	106.76	106.76	106.76	106.76	106.76	-0.06%	149
Mar 3, 2026	106.77	106.82	106.72	106.82	106.82	-0.05%	494
Mar 2, 2026	107.02	107.02	106.84	106.87	106.87	-0.42%	3,560
Feb 27, 2026	107.12	107.32	107.12	107.32	107.32	0.22%	540
Feb 26, 2026	107.01	107.09	107.01	107.09	107.09	0.12%	611
Feb 25, 2026	106.99	106.99	106.96	106.96	106.96	-0.03%	386
Feb 24, 2026	107.02	107.09	106.99	106.99	106.99	0.02%	2,892
Feb 23, 2026	107.12	107.13	106.97	106.97	106.97	0.17%	1,597
Feb 20, 2026	106.87	106.87	106.79	106.79	106.79	-	225
Feb 19, 2026	106.76	106.79	106.76	106.78	106.78	0.02%	413
Feb 18, 2026	106.83	106.83	106.76	106.76	106.75	-0.12%	166
Feb 17, 2026	106.87	106.90	106.71	106.88	106.88	0.01%	998
Feb 13, 2026	106.83	106.87	106.83	106.87	106.87	0.28%	638
Feb 12, 2026	106.44	106.57	106.41	106.57	106.57	0.47%	208
Feb 11, 2026	106.07	106.07	106.07	106.07	106.07	-0.20%	87
Feb 10, 2026	106.16	106.40	106.16	106.28	106.28	0.30%	4,525
Feb 9, 2026	105.90	106.10	105.90	105.97	105.97	-0.03%	3,756
Feb 6, 2026	105.88	106.00	105.88	106.00	106.00	0.05%	972
Feb 5, 2026	106.00	106.00	105.94	105.95	105.95	0.36%	608
Feb 4, 2026	105.49	105.57	105.49	105.57	105.57	-0.01%	238
Feb 3, 2026	105.49	105.57	105.47	105.57	105.57	0.04%	1,200
Feb 2, 2026	105.57	105.59	105.54	105.54	105.54	-0.13%	724
Jan 30, 2026	105.60	105.67	105.60	105.67	105.67	-0.05%	430
Jan 29, 2026	105.63	105.75	105.63	105.73	105.73	-0.02%	5,272
Jan 28, 2026	105.62	105.75	105.57	105.75	105.75	0.02%	945
Jan 27, 2026	105.73	105.73	105.73	105.73	105.73	-	60
Jan 26, 2026	105.65	105.74	105.65	105.73	105.73	0.12%	748
Jan 23, 2026	105.45	105.60	105.45	105.60	105.60	0.10%	746
Jan 22, 2026	105.46	105.51	105.40	105.49	105.49	0.14%	1,607
Jan 21, 2026	105.15	105.45	105.15	105.34	105.34	0.08%	1,762
Jan 20, 2026	105.31	105.42	105.25	105.26	105.26	-0.26%	3,244
Jan 16, 2026	105.62	105.62	105.37	105.53	105.53	-0.18%	3,545
Jan 15, 2026	105.88	105.91	105.71	105.72	105.72	-0.11%	2,667
Jan 14, 2026	105.93	105.93	105.84	105.84	105.84	0.17%	262
Jan 13, 2026	105.70	105.73	105.65	105.65	105.65	0.08%	446
Jan 12, 2026	105.59	105.70	105.45	105.57	105.57	-0.13%	4,344
Jan 9, 2026	105.55	105.81	105.46	105.70	105.70	0.29%	7,394
Jan 8, 2026	105.40	105.40	105.40	105.40	105.40	-0.19%	41
Jan 7, 2026	105.59	105.59	105.59	105.59	105.59	0.14%	567
Jan 6, 2026	105.51	105.52	105.37	105.45	105.45	-0.04%	2,066
Jan 5, 2026	105.49	105.49	105.38	105.49	105.49	0.16%	715
Jan 2, 2026	105.61	105.61	105.25	105.33	105.33	-	3,733
Dec 31, 2025	105.60	105.61	105.33	105.33	105.33	-0.25%	2,360
Dec 30, 2025	105.61	105.71	105.50	105.59	105.59	-0.06%	1,772
Dec 29, 2025	105.55	105.69	105.55	105.66	105.66	0.06%	2,055
Dec 26, 2025	105.69	105.69	105.54	105.60	105.59	-	1,451
Dec 24, 2025	105.64	105.64	105.58	105.59	105.59	0.13%	941
Dec 23, 2025	105.43	105.45	105.28	105.45	105.45	-0.14%	2,843
Dec 22, 2025	105.17	105.73	105.17	105.60	105.46	-0.09%	4,024
Dec 19, 2025	105.70	105.70	105.69	105.69	105.55	-0.04%	746
Dec 18, 2025	105.87	105.87	105.73	105.73	105.59	0.17%	167
Dec 17, 2025	105.63	105.63	105.44	105.55	105.41	0.01%	860
Dec 16, 2025	105.51	105.61	105.16	105.53	105.39	0.20%	5,266
Dec 15, 2025	105.40	105.40	105.32	105.32	105.18	0.09%	260
Dec 12, 2025	105.25	105.25	105.00	105.23	105.09	-0.27%	7,148
Dec 11, 2025	105.51	105.51	105.51	105.51	105.38	0.01%	120
Dec 10, 2025	105.38	105.50	105.38	105.50	105.36	0.28%	285
Dec 9, 2025	105.33	105.33	105.20	105.20	105.06	-0.08%	1,693
Dec 8, 2025	105.17	105.28	105.17	105.28	105.14	-0.14%	257
Dec 5, 2025	105.43	105.43	105.43	105.43	105.29	-0.12%	36
Dec 4, 2025	105.40	105.56	105.18	105.56	105.42	-0.18%	2,532
Dec 3, 2025	105.75	105.75	105.75	105.75	105.61	0.17%	65