Skip to main content
Alpha Architect 1-3 Month Box ETF (BOXX)
BATS: BOXX · Real-Time Price · USD
114.69
+0.03 (0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed

BOXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025114.68114.70114.68114.69114.690.03%1,488,379
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
Oct 9, 2025113.95113.95113.93113.93113.93-813,775
Oct 8, 2025113.93113.94113.92113.93113.930.01%1,049,116
Oct 7, 2025113.94113.94113.91113.92113.92-944,176
Oct 6, 2025113.93113.93113.92113.92113.920.01%1,536,131
Oct 3, 2025113.92113.92113.91113.91113.910.02%1,108,570
Oct 2, 2025113.90113.90113.88113.89113.890.02%2,289,530
Oct 1, 2025113.86113.88113.86113.87113.870.01%886,001
Sep 30, 2025113.83113.86113.83113.86113.860.04%999,580
Sep 29, 2025113.83113.83113.81113.82113.820.02%2,164,647
Sep 26, 2025113.82113.83113.80113.80113.800.01%1,047,302
Sep 25, 2025113.81113.81113.79113.79113.79-1,691,216
Sep 24, 2025113.78113.82113.78113.79113.790.01%1,763,482
Sep 23, 2025113.78113.78113.77113.78113.780.03%1,096,889
Sep 22, 2025113.72113.76113.72113.75113.750.03%1,339,807
Sep 19, 2025113.70113.73113.70113.72113.720.04%950,935
Sep 18, 2025113.67113.69113.67113.68113.680.02%942,634
Sep 17, 2025113.67113.68113.66113.66113.66-0.01%1,207,757
Sep 16, 2025113.67113.67113.65113.67113.670.02%813,339
Sep 15, 2025113.65113.66113.63113.65113.65-1,245,148
Sep 12, 2025113.65113.65113.63113.65113.650.04%751,008
Sep 11, 2025113.60113.61113.59113.60113.600.01%860,294
Sep 10, 2025113.59113.60113.58113.59113.590.02%1,309,078
Sep 9, 2025113.56113.58113.56113.57113.570.02%805,944
Sep 8, 2025113.57113.59113.55113.55113.55-0.01%2,020,415
Sep 5, 2025113.56113.57113.55113.56113.560.04%829,047
Sep 4, 2025113.54113.54113.52113.52113.52-762,529
Sep 3, 2025113.50113.52113.50113.52113.520.03%871,106
Sep 2, 2025113.51113.51113.49113.49113.49-0.01%1,252,247
Aug 29, 2025113.47113.50113.46113.50113.500.07%907,999
Aug 28, 2025113.42113.44113.42113.42113.42-852,345
Aug 27, 2025113.42113.42113.41113.42113.420.01%509,652
Aug 26, 2025113.42113.42113.40113.40113.40-1,063,611
Aug 25, 2025113.39113.40113.38113.40113.400.03%984,248
Aug 22, 2025113.35113.37113.34113.37113.370.04%982,721
Aug 21, 2025113.32113.33113.32113.33113.330.02%665,231
Aug 20, 2025113.32113.33113.31113.31113.310.01%909,877
Aug 19, 2025113.31113.31113.30113.30113.30-900,967
Aug 18, 2025113.29113.31113.28113.30113.300.03%861,684
Aug 15, 2025113.25113.27113.24113.27113.270.04%1,000,078
Aug 14, 2025113.24113.24113.21113.22113.22-954,841
Aug 13, 2025113.23113.23113.22113.22113.220.02%851,555
Aug 12, 2025113.20113.22113.20113.20113.200.02%1,217,462
Aug 11, 2025113.20113.21113.18113.18113.18-1,261,672
Aug 8, 2025113.16113.18113.15113.18113.180.04%736,373
Aug 7, 2025113.14113.15113.13113.13113.130.01%1,042,238
Aug 6, 2025113.11113.13113.11113.12113.120.01%973,332
Aug 5, 2025113.11113.12113.10113.11113.110.01%802,135
Aug 4, 2025113.09113.10113.09113.10113.100.01%1,018,593
Aug 1, 2025113.07113.09113.07113.09113.090.04%1,006,732
Jul 31, 2025113.06113.06113.04113.04113.04-1,577,489
Jul 30, 2025113.03113.04113.03113.04113.040.03%1,342,936
Jul 29, 2025113.02113.03113.01113.01113.010.02%1,884,857
Jul 28, 2025113.01113.01112.99112.99112.990.01%845,178
Jul 25, 2025112.97112.99112.97112.98112.980.04%686,826
Jul 24, 2025112.96112.96112.94112.94112.940.01%717,359
Jul 23, 2025112.94112.95112.93112.93112.93-794,570
Jul 22, 2025112.94112.94112.93112.93112.930.01%928,333
Jul 21, 2025112.91112.92112.91112.92112.920.03%1,000,508
Jul 18, 2025112.89112.90112.89112.89112.890.03%555,954
Jul 17, 2025112.86112.87112.85112.86112.860.02%953,849