Skip to main content
Alpha Architect 1-3 Month Box ETF (BOXX)
BATS: BOXX · Real-Time Price · USD
116.51
+0.02 (0.02%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BOXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026116.51116.52116.50116.51116.510.02%105,810
Apr 27, 2026116.53116.54116.49116.49116.49-0.01%122,069
Apr 24, 2026116.48116.51116.48116.50116.500.03%47,983
Apr 23, 2026116.45116.47116.45116.47116.470.02%87,078
Apr 22, 2026116.44116.45116.44116.45116.45-1,557,190
Apr 21, 2026116.45116.45116.43116.45116.450.03%2,270,929
Apr 20, 2026116.41116.43116.38116.42116.420.03%2,071,492
Apr 17, 2026116.38116.40116.35116.39116.390.03%2,451,681
Apr 16, 2026116.34116.36116.30116.36116.360.03%2,098,048
Apr 15, 2026116.32116.34116.30116.33116.330.03%2,284,642
Apr 14, 2026116.30116.31116.29116.30116.300.02%2,513,763
Apr 13, 2026116.32116.34116.28116.28116.28-0.03%3,727,138
Apr 10, 2026116.28116.32116.28116.31116.310.04%2,909,003
Apr 9, 2026116.28116.29116.25116.26116.26-0.01%1,912,247
Apr 8, 2026116.28116.28116.26116.27116.27-0.01%2,252,430
Apr 7, 2026116.27116.28116.26116.28116.280.02%1,609,912
Apr 6, 2026116.26116.27116.25116.26116.26-2,018,981
Apr 2, 2026116.25116.26116.24116.26116.260.04%1,991,921
Apr 1, 2026116.21116.22116.19116.21116.21-0.07%2,941,336
Mar 31, 2026116.17116.29116.16116.29116.290.11%2,390,901
Mar 30, 2026116.13116.17116.13116.16116.160.02%2,167,863
Mar 27, 2026116.10116.14116.09116.14116.140.03%3,160,615
Mar 26, 2026116.07116.10116.07116.10116.100.03%1,814,415
Mar 25, 2026116.04116.07116.04116.06116.060.02%1,569,084
Mar 24, 2026116.06116.06116.02116.04116.040.01%3,431,169
Mar 23, 2026116.03116.05116.01116.03116.03-3,574,289
Mar 20, 2026116.03116.05116.03116.03116.030.03%2,010,096
Mar 19, 2026116.02116.02115.99116.00116.00-0.01%2,241,421
Mar 18, 2026116.03116.03116.00116.01116.01-1,481,734
Mar 17, 2026116.02116.02116.00116.01116.01-1,784,724
Mar 16, 2026116.02116.02115.99116.00116.00-0.01%2,849,310
Mar 13, 2026116.00116.01115.98116.01116.010.03%2,034,108
Mar 12, 2026115.96115.97115.94115.97115.970.02%1,888,729
Mar 11, 2026115.93115.95115.91115.95115.950.05%1,599,465
Mar 10, 2026115.92115.92115.89115.89115.89-1,768,354
Mar 9, 2026115.88115.89115.87115.89115.89-1,640,042
Mar 6, 2026115.87115.89115.87115.89115.890.03%1,767,431
Mar 5, 2026115.87115.88115.84115.86115.860.01%1,951,586
Mar 4, 2026115.86115.87115.85115.85115.85-0.02%2,096,337
Mar 3, 2026115.84115.87115.83115.87115.870.03%2,435,067
Mar 2, 2026115.84115.87115.82115.84115.840.01%1,900,077
Feb 27, 2026115.80115.84115.80115.83115.830.03%1,496,093
Feb 26, 2026115.80115.81115.76115.79115.790.01%3,121,682
Feb 25, 2026115.78115.80115.77115.78115.780.02%2,056,746
Feb 24, 2026115.76115.78115.75115.76115.760.01%1,518,412
Feb 23, 2026115.75115.76115.75115.75115.75-1,202,122
Feb 20, 2026115.74115.75115.73115.75115.750.02%1,454,828
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