Stock listing
NYSE Arca:AUSF Global X Adaptive U.S. Factor ETF Stock
Follow Global X Adaptive U.S. Factor ETF into a list and get an email when it puts out news.
Share price · AMEX:AUSF
$51.89 USD +0.12 (+0.2%)
Close on Oct 30, 2026
- Day range
- $51.80 – $52.24 USDOct 30, 2026
- Volume
- 41,472 sharesOct 30, 2026
- 52-week range
- $44.40 – $52.79 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $3.00M USDMedian day 48,150 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:AUSF · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $51.89 | +0.119 | +0.2% | $52.13 | $52.24 | $51.80 | 41,472 | |
| $51.77 | +0.671 | +1.3% | $51.44 | $51.77 | $51.44 | 26,491 | |
| $51.10 | -0.18 | -0.4% | $51.04 | $51.15 | $50.86 | 68,251 | |
| $51.28 | -0.21 | -0.4% | $51.33 | $51.37 | $51.18 | 47,857 | |
| $51.49 | +0.12 | +0.2% | $51.32 | $51.72 | $51.32 | 97,930 | |
| $51.37 | -0.45 | -0.9% | $51.42 | $51.47 | $51.22 | 239,000 | |
| $51.82 | +1.11 | +2.2% | $50.89 | $51.85 | $50.89 | 134,100 | |
| $50.71 | -0.14 | -0.3% | $50.84 | $50.84 | $50.60 | 39,200 | |
| $50.85 | +0.61 | +1.2% | $50.44 | $50.91 | $50.44 | 37,300 | |
| $50.24 | -0.39 | -0.8% | $50.32 | $50.57 | $50.24 | 22,500 | |
| $50.63 | +0.36 | +0.7% | $50.50 | $50.80 | $50.37 | 62,600 | |
| $50.27 | +0.54 | +1.1% | $50.22 | $50.57 | $50.22 | 20,700 | |
| $49.73 | +0.29 | +0.6% | $49.35 | $49.73 | $49.35 | 20,400 | |
| $49.44 | +0.05 | +0.1% | $49.61 | $49.62 | $49.30 | 88,400 | |
| $49.39 | +0.26 | +0.5% | $49.26 | $49.42 | $49.23 | 48,600 | |
| $49.13 | -0.31 | -0.6% | $49.12 | $49.25 | $49.06 | 30,400 | |
| $49.44 | +0.53 | +1.1% | $48.78 | $49.46 | $48.78 | 23,200 | |
| $48.91 | -0.23 | -0.5% | $49.17 | $49.17 | $48.82 | 180,400 | |
| $49.14 | +0.07 | +0.1% | $49.16 | $49.28 | $49.08 | 97,100 | |
| $49.07 | +0.23 | +0.5% | $48.80 | $49.13 | $48.70 | 43,000 | |
| $48.84 | +0.09 | +0.2% | $48.88 | $49.07 | $48.76 | 48,200 | |
| $48.75 | +0.04 | +0.1% | $48.74 | $48.84 | $48.51 | 60,900 | |
| $48.71 | -0.38 | -0.8% | $49.16 | $49.16 | $48.71 | 71,100 | |
| $49.09 | -0.24 | -0.5% | $49.16 | $49.32 | $48.96 | 63,200 | |
| $49.33 | -0.33 | -0.7% | $49.45 | $49.58 | $49.33 | 42,900 | |
| $49.66 | +0.12 | +0.2% | $49.55 | $49.68 | $49.35 | 21,000 | |
| $49.54 | -0.20 | -0.4% | $49.86 | $49.86 | $49.51 | 30,900 | |
| $49.74 | -0.30 | -0.6% | $49.99 | $50.14 | $49.73 | 49,400 | |
| $50.04 | -0.29 | -0.6% | $50.56 | $50.56 | $50.00 | 40,500 | |
| $50.33 | -0.12 | -0.2% | $50.49 | $50.49 | $50.30 | 26,300 | |
| $50.45 | -0.26 | -0.5% | $50.55 | $50.55 | $50.30 | 34,000 | |
| $50.71 | -0.05 | -0.1% | $50.95 | $50.95 | $50.71 | 52,700 | |
| $50.76 | -0.53 | -1.0% | $51.25 | $51.33 | $50.60 | 83,400 | |
| $51.29 | -0.21 | -0.4% | $51.36 | $51.57 | $51.28 | 29,100 | |
| $51.50 | +0.29 | +0.6% | $51.49 | $51.64 | $51.40 | 25,200 | |
| $51.21 | +0.30 | +0.6% | $51.26 | $51.27 | $51.06 | 29,800 | |
| $50.91 | -0.04 | -0.1% | $51.01 | $51.01 | $50.80 | 201,800 | |
| $50.95 | -0.45 | -0.9% | $51.29 | $51.29 | $50.88 | 64,100 | |
| $51.40 | -0.54 | -1.0% | $51.69 | $51.69 | $51.34 | 40,800 | |
| $51.94 | -0.31 | -0.6% | $51.92 | $52.10 | $51.88 | 65,300 | |
| $52.25 | +0.23 | +0.4% | $52.25 | $52.30 | $51.96 | 52,100 | |
| $52.02 | +0.23 | +0.4% | $51.83 | $52.14 | $51.82 | 22,100 | |
| $51.79 | -0.03 | -0.1% | $51.84 | $51.99 | $51.71 | 97,300 | |
| $51.82 | -0.29 | -0.6% | $52.00 | $52.00 | $51.80 | 55,600 | |
| $52.11 | +0.09 | +0.2% | $52.21 | $52.27 | $52.05 | 50,900 | |
| $52.02 | -0.23 | -0.4% | $51.89 | $52.17 | $51.88 | 104,500 | |
| $52.25 | +0.08 | +0.2% | $52.05 | $52.41 | $52.05 | 48,100 | |
| $52.17 | -0.08 | -0.2% | $52.19 | $52.22 | $51.93 | 31,760 | |
| $52.25 | +0.20 | +0.4% | $52.04 | $52.33 | $52.04 | 54,399 | |
| $52.05 | +0.20 | +0.4% | $52.01 | $52.16 | $51.93 | 36,500 | |
| $51.85 | -0.38 | -0.7% | $52.10 | $52.25 | $51.84 | 54,200 | |
| $52.23 | +0.19 | +0.4% | $52.29 | $52.79 | $52.21 | 43,700 | |
| $52.04 | +0.16 | +0.3% | $52.09 | $52.37 | $52.04 | 62,658 | |
| $51.88 | -0.52 | -1.0% | $52.23 | $52.23 | $51.83 | 40,487 | |
| $52.40 | +0.15 | +0.3% | $52.30 | $52.42 | $52.20 | 23,200 | |
| $52.25 | +0.29 | +0.6% | $52.05 | $52.25 | $51.95 | 25,700 | |
| $51.96 | +0.02 | 0.0% | $51.89 | $51.97 | $51.61 | 72,100 | |
| $51.94 | -0.01 | 0.0% | $51.94 | $52.10 | $51.83 | 62,782 | |
| $51.95 | +0.08 | +0.2% | $51.87 | $52.01 | $51.78 | 140,044 | |
| $51.87 | +0.14 | +0.3% | $51.79 | $51.98 | $51.54 | 108,800 | |
| $51.73 | +0.17 | +0.3% | $51.96 | $52.08 | $51.59 | 64,200 | |
| $51.56 | -0.63 | -1.2% | $52.05 | $52.05 | $51.39 | 51,095 | |
| $52.19 | +0.35 | +0.7% | $51.79 | $52.25 | $51.59 | 38,539 | |
| $51.84 | +0.30 | +0.6% | $51.78 | $52.04 | $51.61 | 46,913 | |
| $51.54 | -0.11 | -0.2% | $51.49 | $51.61 | $51.16 | 23,503 | |
| $51.65 | -0.566 | -1.1% | $51.72 | $51.77 | $51.21 | 28,417 |
- Ticker
- NYSE Arca:AUSF
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Global X Adaptive U.S. Factor ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Global X Adaptive U.S. Factor ETF.