Skip to main content
Alpha Architect 1-3 Month Box ETF (BOXX)
BATS: BOXX · Real-Time Price · USD
115.86
+0.01 (0.01%)
At close: Mar 5, 2026, 4:00 PM EST
115.86
0.00 (0.00%)
Pre-market: Mar 6, 2026, 7:13 AM EST

BOXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026115.87115.88115.84115.86115.860.01%89,832
Mar 4, 2026115.86115.87115.85115.85115.85-0.02%96,711
Mar 3, 2026115.85115.87115.84115.87115.870.03%59,669
Mar 2, 2026115.84115.87115.82115.84115.840.01%1,897,534
Feb 27, 2026115.80115.84115.80115.83115.830.03%57,859
Feb 26, 2026115.79115.81115.77115.79115.790.01%137,310
Feb 25, 2026115.78115.80115.78115.78115.780.02%79,294
Feb 24, 2026115.76115.77115.76115.76115.760.01%57,933
Feb 23, 2026115.75115.76115.75115.75115.75-35,980
Feb 20, 2026115.74115.75115.73115.75115.750.02%73,354
Feb 19, 2026115.73115.73115.69115.73115.730.02%1,569,270
Feb 18, 2026115.74115.75115.69115.71115.71-0.02%1,395,797
Feb 17, 2026115.71115.75115.70115.73115.730.03%2,108,244
Feb 13, 2026115.64115.70115.63115.69115.690.08%1,573,314
Feb 12, 2026115.64115.64115.58115.60115.600.01%1,480,464
Feb 11, 2026115.58115.60115.58115.59115.590.03%1,178,335
Feb 10, 2026115.62115.62115.56115.56115.56-0.03%1,656,142
Feb 9, 2026115.60115.61115.58115.59115.590.01%2,017,871
Feb 6, 2026115.52115.58115.52115.58115.580.07%2,038,298
Feb 5, 2026115.53115.53115.50115.50115.50-0.02%3,177,807
Feb 4, 2026115.51115.52115.50115.52115.520.01%1,512,952
Feb 3, 2026115.51115.52115.49115.51115.510.03%2,381,123
Feb 2, 2026115.47115.50115.46115.48115.480.03%1,934,938
Jan 30, 2026115.45115.49115.45115.45115.450.02%4,334,920
Jan 29, 2026115.44115.45115.43115.43115.43-0.01%1,978,385
Jan 28, 2026115.45115.47115.44115.44115.440.01%1,940,872
Jan 27, 2026115.44115.45115.43115.43115.43-0.01%1,931,598
Jan 26, 2026115.43115.45115.42115.44115.440.03%2,030,287
Jan 23, 2026115.42115.44115.41115.41115.41-1,963,609
Jan 22, 2026115.40115.41115.36115.41115.410.02%2,450,085
Jan 21, 2026115.37115.39115.37115.39115.390.03%2,430,983
Jan 20, 2026115.33115.37115.32115.36115.360.03%2,817,482
Jan 16, 2026115.33115.33115.31115.32115.320.02%1,772,771
Jan 15, 2026115.32115.33115.27115.30115.30-1,987,427
Jan 14, 2026115.29115.31115.28115.30115.300.02%1,763,054
Jan 13, 2026115.28115.28115.27115.28115.280.02%1,622,607
Jan 12, 2026115.27115.29115.25115.26115.26-1,653,827
Jan 9, 2026115.25115.27115.23115.26115.260.03%1,996,478
Jan 8, 2026115.21115.22115.20115.22115.220.04%1,344,187
Jan 7, 2026115.19115.20115.17115.17115.170.01%2,267,890
Jan 6, 2026115.17115.18115.16115.16115.160.03%1,593,603
Jan 5, 2026115.17115.17115.13115.13115.13-2,777,420
Jan 2, 2026115.11115.15115.11115.13115.130.03%3,386,888
Dec 31, 2025115.08115.10115.06115.10115.100.05%1,940,562
Dec 30, 2025115.09115.10115.04115.04115.04-0.02%3,253,716
Dec 29, 2025115.06115.07115.05115.06115.060.03%2,051,627
Dec 26, 2025115.02115.04115.02115.03115.030.05%1,962,783
Dec 24, 2025115.00115.01114.97114.97114.97-2,039,532
Dec 23, 2025114.96114.98114.95114.97114.970.03%1,937,157
Dec 22, 2025114.91114.93114.91114.93114.930.03%1,865,938
Dec 19, 2025114.88114.90114.87114.90114.900.04%2,013,258
Dec 18, 2025114.85114.86114.84114.85114.850.03%1,588,312
Dec 17, 2025114.82114.84114.80114.82114.820.03%1,477,529
Dec 16, 2025114.80114.81114.79114.79114.790.01%1,464,598
Dec 15, 2025114.80114.81114.78114.78114.780.01%1,428,611
Dec 12, 2025114.76114.81114.76114.77114.770.02%1,463,440
Dec 11, 2025114.74114.77114.72114.75114.750.03%1,378,574
Dec 10, 2025114.72114.73114.71114.71114.710.02%1,290,668
Dec 9, 2025114.74114.75114.69114.69114.69-0.03%1,363,892
Dec 8, 2025114.74114.74114.72114.72114.720.03%1,490,941
Dec 5, 2025114.68114.70114.68114.69114.690.03%1,496,162
Dec 4, 2025114.68114.70114.66114.66114.66-2,273,218
Dec 3, 2025114.67114.67114.66114.67114.670.01%1,699,411
Dec 2, 2025114.64114.66114.64114.65114.650.02%1,472,389
Dec 1, 2025114.62114.63114.61114.63114.630.03%2,060,420
Nov 28, 2025114.58114.60114.58114.60114.600.03%1,176,818
Nov 26, 2025114.54114.57114.53114.56114.560.03%1,205,263
Nov 25, 2025114.51114.53114.50114.52114.520.01%998,655
Nov 24, 2025114.51114.51114.50114.51114.510.03%1,055,735
Nov 21, 2025114.44114.48114.43114.47114.470.04%1,356,833
Nov 20, 2025114.42114.43114.42114.42114.420.01%1,210,392
Nov 19, 2025114.42114.43114.41114.41114.410.01%943,760
Nov 18, 2025114.43114.43114.40114.40114.40-0.02%930,736
Nov 17, 2025114.43114.43114.42114.42114.420.01%1,286,667
Nov 14, 2025114.36114.42114.36114.41114.410.05%1,755,769
Nov 13, 2025114.36114.36114.35114.35114.350.01%742,948
Nov 12, 2025114.34114.35114.33114.34114.340.01%763,750
Nov 11, 2025114.34114.35114.33114.33114.33-921,550
Nov 10, 2025114.31114.34114.31114.33114.330.03%1,037,395
Nov 7, 2025114.30114.30114.29114.29114.290.01%1,111,229
Nov 6, 2025114.30114.30114.28114.28114.28-0.03%1,025,078
Nov 5, 2025114.25114.31114.25114.31114.310.05%1,972,777
Nov 4, 2025114.24114.26114.24114.25114.250.02%1,095,779
Nov 3, 2025114.21114.24114.21114.23114.230.05%1,305,515
Oct 31, 2025114.19114.20114.17114.17114.170.01%1,324,629
Oct 30, 2025114.18114.18114.16114.16114.16-993,442
Oct 29, 2025114.17114.18114.16114.16114.160.01%1,127,359
Oct 28, 2025114.14114.17114.14114.15114.150.02%1,052,839
Oct 27, 2025114.14114.16114.13114.13114.13-0.01%1,557,736
Oct 24, 2025114.13114.14114.13114.14114.140.02%1,067,372
Oct 23, 2025114.11114.12114.11114.12114.120.04%1,425,732
Oct 22, 2025114.10114.11114.08114.08114.08-0.01%977,273
Oct 21, 2025114.10114.10114.08114.09114.09-876,701
Oct 20, 2025114.10114.10114.07114.09114.090.03%1,318,714
Oct 17, 2025114.06114.08114.05114.06114.060.03%989,596
Oct 16, 2025114.01114.04114.01114.03114.030.03%698,613
Oct 15, 2025114.00114.01113.99114.00114.000.02%645,559
Oct 14, 2025113.99114.00113.98113.98113.98-706,074
Oct 13, 2025113.97113.99113.97113.98113.98-0.01%1,204,411
Oct 10, 2025113.97113.99113.97113.99113.990.05%1,169,091