Alpha Architect Tail Risk ETF (CAOS)
BATS: CAOS · Real-Time Price · USD
90.59
+0.03 (0.03%)
Apr 28, 2026, 4:00 PM EDT - Market closed
CAOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 90.54 | 90.60 | 90.52 | 90.58 | 90.58 | 0.02% | 802 |
| Apr 27, 2026 | 90.66 | 90.66 | 90.53 | 90.56 | 90.56 | -0.01% | 23,363 |
| Apr 24, 2026 | 90.58 | 90.62 | 90.51 | 90.57 | 90.57 | 0.03% | 27,673 |
| Apr 23, 2026 | 90.57 | 90.62 | 90.51 | 90.54 | 90.54 | -0.06% | 25,982 |
| Apr 22, 2026 | 90.60 | 90.60 | 90.51 | 90.59 | 90.59 | -0.04% | 23,856 |
| Apr 21, 2026 | 90.55 | 90.64 | 90.55 | 90.63 | 90.63 | 0.10% | 21,443 |
| Apr 20, 2026 | 90.57 | 90.62 | 90.53 | 90.54 | 90.54 | -0.01% | 45,350 |
| Apr 17, 2026 | 90.57 | 90.57 | 90.51 | 90.55 | 90.55 | 0.03% | 46,122 |
| Apr 16, 2026 | 90.60 | 90.60 | 90.52 | 90.52 | 90.52 | -0.03% | 32,628 |
| Apr 15, 2026 | 90.59 | 90.59 | 90.51 | 90.55 | 90.55 | 0.02% | 216,882 |
| Apr 14, 2026 | 90.60 | 90.60 | 90.51 | 90.53 | 90.53 | -0.08% | 48,068 |
| Apr 13, 2026 | 90.66 | 90.75 | 90.60 | 90.60 | 90.60 | -0.04% | 41,073 |
| Apr 10, 2026 | 90.52 | 90.68 | 90.52 | 90.64 | 90.64 | 0.02% | 43,801 |
| Apr 9, 2026 | 90.68 | 90.71 | 90.58 | 90.62 | 90.62 | -0.04% | 83,580 |
| Apr 8, 2026 | 90.62 | 90.76 | 90.58 | 90.66 | 90.66 | -0.11% | 101,939 |
| Apr 7, 2026 | 90.74 | 90.91 | 90.74 | 90.76 | 90.76 | 0.03% | 63,913 |
| Apr 6, 2026 | 90.74 | 90.82 | 90.73 | 90.73 | 90.73 | -0.04% | 34,721 |
| Apr 2, 2026 | 90.70 | 90.87 | 90.70 | 90.77 | 90.77 | 0.14% | 38,564 |
| Apr 1, 2026 | 90.67 | 90.82 | 90.64 | 90.64 | 90.64 | -0.13% | 110,387 |
| Mar 31, 2026 | 90.62 | 90.84 | 90.62 | 90.76 | 90.76 | 0.07% | 28,555 |
| Mar 30, 2026 | 90.81 | 90.81 | 90.67 | 90.70 | 90.70 | -0.18% | 72,952 |
| Mar 27, 2026 | 90.79 | 90.86 | 90.68 | 90.86 | 90.86 | 0.34% | 231,808 |
| Mar 26, 2026 | 90.49 | 90.71 | 90.49 | 90.55 | 90.55 | 0.10% | 24,982 |
| Mar 25, 2026 | 90.48 | 90.58 | 90.46 | 90.46 | 90.46 | -0.13% | 15,987 |
| Mar 24, 2026 | 90.54 | 90.63 | 90.54 | 90.58 | 90.58 | -0.01% | 35,973 |
| Mar 23, 2026 | 90.62 | 90.64 | 90.50 | 90.59 | 90.59 | -0.06% | 39,720 |
| Mar 20, 2026 | 90.59 | 90.68 | 90.49 | 90.65 | 90.65 | 0.06% | 246,914 |
| Mar 19, 2026 | 90.65 | 90.67 | 90.52 | 90.59 | 90.59 | -0.01% | 39,240 |
| Mar 18, 2026 | 90.52 | 90.60 | 90.41 | 90.60 | 90.60 | 0.08% | 84,214 |
| Mar 17, 2026 | 90.40 | 90.55 | 90.40 | 90.52 | 90.52 | -0.06% | 144,846 |
| Mar 16, 2026 | 90.56 | 90.57 | 90.42 | 90.57 | 90.57 | -0.03% | 116,227 |
| Mar 13, 2026 | 90.55 | 90.64 | 90.50 | 90.60 | 90.60 | 0.04% | 137,900 |
| Mar 12, 2026 | 90.64 | 90.66 | 90.53 | 90.56 | 90.56 | -0.08% | 122,532 |
| Mar 11, 2026 | 90.61 | 90.65 | 90.55 | 90.63 | 90.63 | -0.01% | 18,844 |
| Mar 10, 2026 | 90.63 | 90.65 | 90.49 | 90.64 | 90.64 | -0.02% | 28,337 |
| Mar 9, 2026 | 90.93 | 90.97 | 90.66 | 90.66 | 90.66 | -0.23% | 89,381 |
| Mar 6, 2026 | 90.54 | 90.87 | 90.54 | 90.87 | 90.87 | 0.22% | 114,120 |
| Mar 5, 2026 | 90.52 | 90.67 | 90.42 | 90.67 | 90.67 | 0.33% | 49,513 |
| Mar 4, 2026 | 90.62 | 90.62 | 90.36 | 90.37 | 90.37 | -0.30% | 176,991 |
| Mar 3, 2026 | 90.74 | 90.76 | 90.53 | 90.64 | 90.64 | 0.12% | 177,309 |
| Mar 2, 2026 | 90.57 | 90.57 | 90.44 | 90.53 | 90.53 | 0.18% | 84,655 |
| Feb 27, 2026 | 90.50 | 90.50 | 90.37 | 90.37 | 90.37 | -0.03% | 39,277 |
| 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 |