Alpha Architect Tail Risk ETF (CAOS)

BATS: CAOS · Real-Time Price · USD

90.67

+0.30 (0.33%)

At close: Mar 5, 2026, 4:00 PM EST

90.67

0.00 (0.00%)

After-hours: Mar 5, 2026, 4:10 PM EST

CAOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	90.52	90.55	90.42	90.54	-	0.19%	25,627
Mar 4, 2026	90.70	90.70	90.37	90.37	90.37	-0.30%	24,243
Mar 3, 2026	90.74	90.75	90.53	90.64	90.64	0.12%	19,343
Mar 2, 2026	90.50	90.53	90.47	90.53	90.53	0.18%	8,185
Feb 27, 2026	90.50	90.50	90.37	90.37	90.37	-0.03%	3,726
Feb 26, 2026	90.25	90.45	90.25	90.40	90.40	0.01%	27,869
Feb 25, 2026	90.48	90.48	90.33	90.39	90.39	-0.01%	36,327
Feb 24, 2026	90.45	90.45	90.38	90.40	90.40	-0.06%	40,286
Feb 23, 2026	90.40	90.48	90.36	90.45	90.45	0.06%	77,832
Feb 20, 2026	90.48	90.61	90.35	90.40	90.40	-0.03%	75,127
Feb 19, 2026	90.40	90.44	90.36	90.43	90.43	0.10%	43,335
Feb 18, 2026	90.42	90.42	90.30	90.34	90.34	0.02%	33,261
Feb 17, 2026	90.48	90.48	90.32	90.32	90.32	-0.07%	35,351
Feb 13, 2026	90.38	90.49	90.31	90.38	90.38	0.09%	44,171
Feb 12, 2026	90.31	90.38	90.26	90.30	90.30	0.06%	29,259
Feb 11, 2026	90.25	90.31	90.25	90.25	90.25	-0.01%	18,738
Feb 10, 2026	90.30	90.30	90.25	90.26	90.26	-0.07%	13,876
Feb 9, 2026	90.30	90.34	90.25	90.33	90.33	-0.02%	58,528
Feb 6, 2026	90.46	90.46	90.32	90.35	90.35	-0.12%	37,304
Feb 5, 2026	90.38	90.51	90.36	90.46	90.46	0.08%	59,105
Feb 4, 2026	90.36	90.46	90.32	90.39	90.39	0.05%	51,295
Feb 3, 2026	90.30	90.39	90.25	90.35	90.35	0.06%	60,595
Feb 2, 2026	90.21	90.35	90.18	90.29	90.29	-0.03%	60,637
Jan 30, 2026	90.26	90.36	90.25	90.32	90.32	0.07%	144,102
Jan 29, 2026	90.21	90.35	90.21	90.26	90.26	-0.09%	18,326
Jan 28, 2026	90.25	90.35	90.25	90.35	90.35	0.06%	17,863
Jan 27, 2026	90.24	90.31	90.24	90.29	90.29	-0.01%	48,678
Jan 26, 2026	90.26	90.32	90.26	90.30	90.30	0.04%	54,580
Jan 23, 2026	90.25	90.31	90.24	90.26	90.26	0.01%	106,312
Jan 22, 2026	90.27	90.29	90.19	90.25	90.25	-0.06%	60,328
Jan 21, 2026	90.42	90.42	90.28	90.30	90.30	-0.18%	29,119
Jan 20, 2026	90.42	90.48	90.27	90.46	90.46	0.28%	79,770
Jan 16, 2026	90.19	90.26	90.17	90.21	90.21	-0.02%	40,253
Jan 15, 2026	90.24	90.24	90.12	90.23	90.23	-0.04%	35,256
Jan 14, 2026	90.28	90.29	90.19	90.27	90.27	0.07%	17,568
Jan 13, 2026	90.21	90.23	90.15	90.21	90.21	0.02%	19,479
Jan 12, 2026	90.21	90.22	90.14	90.19	90.19	-0.01%	25,622
Jan 9, 2026	89.98	90.23	89.92	90.20	90.20	0.28%	33,014
Jan 8, 2026	89.95	89.97	89.88	89.95	89.95	0.07%	35,327
Jan 7, 2026	89.97	90.07	89.89	89.89	89.89	-0.07%	31,249
Jan 6, 2026	89.78	90.00	89.78	89.95	89.95	0.09%	43,931
Jan 5, 2026	89.74	89.92	89.73	89.87	89.87	0.15%	49,778
Jan 2, 2026	89.83	89.83	89.71	89.74	89.74	-0.05%	34,166
Dec 31, 2025	89.78	89.83	89.78	89.78	89.78	-0.06%	47,174
Dec 30, 2025	89.92	89.95	89.79	89.83	89.83	-	32,462
Dec 29, 2025	89.89	89.91	89.83	89.83	89.83	-0.03%	36,064
Dec 26, 2025	89.82	89.91	89.82	89.85	89.85	-	21,272
Dec 24, 2025	89.79	89.87	89.79	89.86	89.85	-0.01%	10,684
Dec 23, 2025	89.94	89.94	89.80	89.86	89.86	0.01%	33,111
Dec 22, 2025	89.90	89.91	89.80	89.85	89.85	-0.06%	46,095
Dec 19, 2025	89.97	89.97	89.87	89.90	89.90	-	22,025
Dec 18, 2025	89.95	89.95	89.87	89.90	89.90	0.02%	51,323
Dec 17, 2025	89.90	89.92	89.85	89.88	89.88	-	35,436
Dec 16, 2025	89.94	89.94	89.83	89.88	89.88	-0.03%	32,972
Dec 15, 2025	89.79	89.92	89.79	89.91	89.91	0.06%	28,260
Dec 12, 2025	89.88	89.92	89.81	89.86	89.86	0.04%	26,674
Dec 11, 2025	89.88	89.88	89.81	89.82	89.82	-	53,588
Dec 10, 2025	89.88	89.91	89.82	89.82	89.82	-0.07%	33,208
Dec 9, 2025	89.89	89.91	89.87	89.88	89.88	-0.04%	30,129
Dec 8, 2025	89.89	89.92	89.84	89.92	89.92	0.02%	78,759
Dec 5, 2025	89.94	89.94	89.84	89.90	89.90	-	32,110
Dec 4, 2025	89.85	89.90	89.85	89.90	89.90	0.01%	31,757
Dec 3, 2025	89.87	89.90	89.87	89.89	89.89	-0.01%	21,441
Dec 2, 2025	89.84	89.91	89.84	89.90	89.90	-0.01%	26,138
Dec 1, 2025	89.84	89.92	89.84	89.91	89.91	0.01%	18,747
Nov 28, 2025	89.91	89.92	89.89	89.90	89.90	-	10,433
Nov 26, 2025	89.92	89.94	89.84	89.90	89.90	0.01%	29,790
Nov 25, 2025	89.92	90.01	89.87	89.89	89.89	-0.07%	343,866
Nov 24, 2025	90.15	90.15	89.95	89.95	89.95	-0.24%	43,449
Nov 21, 2025	90.25	90.35	90.10	90.17	90.17	-0.09%	30,873
Nov 20, 2025	90.00	90.28	89.89	90.25	90.25	0.17%	16,964
Nov 19, 2025	90.00	90.10	90.00	90.10	90.10	-	46,113
Nov 18, 2025	90.13	90.16	90.00	90.10	90.10	0.17%	37,871
Nov 17, 2025	89.87	90.03	89.84	89.95	89.95	0.10%	36,648
Nov 14, 2025	90.07	90.20	89.84	89.86	89.86	-0.29%	83,054
Nov 13, 2025	90.63	90.63	90.08	90.12	90.12	-0.28%	36,682
Nov 12, 2025	90.42	90.43	90.32	90.38	90.38	-0.05%	127,127
Nov 11, 2025	90.34	90.42	90.29	90.42	90.42	0.04%	29,855
Nov 10, 2025	90.16	90.40	90.16	90.38	90.38	0.30%	45,270
Nov 7, 2025	90.20	90.20	90.09	90.11	90.11	-0.01%	47,896
Nov 6, 2025	90.00	90.13	90.00	90.12	90.12	0.08%	36,396
Nov 5, 2025	90.18	90.18	89.96	90.05	90.05	-0.03%	18,912
Nov 4, 2025	89.96	90.13	89.96	90.08	90.08	0.24%	81,762
Nov 3, 2025	90.00	90.11	89.86	89.86	89.86	-0.18%	66,478
Oct 31, 2025	90.05	90.05	89.98	90.02	90.02	0.04%	19,732
Oct 30, 2025	89.98	90.01	89.97	89.98	89.98	0.03%	19,342
Oct 29, 2025	89.98	90.02	89.94	89.95	89.95	-0.02%	19,263
Oct 28, 2025	90.00	90.00	89.93	89.97	89.97	0.01%	14,604
Oct 27, 2025	90.04	90.04	89.94	89.96	89.96	-0.08%	24,306
Oct 24, 2025	90.04	90.04	89.98	90.03	90.03	-0.03%	30,986
Oct 23, 2025	90.17	90.17	90.00	90.06	90.06	-0.04%	15,353
Oct 22, 2025	90.07	90.16	89.97	90.10	90.10	0.10%	38,291
Oct 21, 2025	90.09	90.09	89.97	90.01	90.01	-0.10%	16,365
Oct 20, 2025	90.24	90.24	90.01	90.10	90.10	-0.22%	26,254
Oct 17, 2025	90.14	90.33	90.04	90.30	90.30	0.16%	34,150
Oct 16, 2025	90.08	90.16	90.01	90.16	90.16	0.18%	72,007
Oct 15, 2025	89.87	90.01	89.87	90.00	90.00	0.07%	25,700
Oct 14, 2025	89.85	89.95	89.79	89.94	89.94	0.08%	17,617
Oct 13, 2025	90.07	90.07	89.77	89.87	89.87	-0.08%	25,125
Oct 10, 2025	89.58	89.94	89.52	89.94	89.94	0.37%	31,189