Stock listing
CBOE:BOXA Alpha Architect Aggregate Bond ETF Stock
Follow Alpha Architect Aggregate Bond ETF into a list and get an email when it puts out news.
Share price · CBOE:BOXA
$104.15 USD +0.26 (+0.3%)
Close on Oct 30, 2026
- Day range
- $104.15 – $104.15 USDOct 30, 2026
- Volume
- 181 sharesOct 30, 2026
- 52-week range
- $101.44 – $107.90 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $158,406 USDMedian day 547 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · CBOE:BOXA · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $104.15 | +0.265 | +0.3% | $104.15 | $104.15 | $104.15 | 181 | |
| $103.89 | +0.257 | +0.2% | $103.68 | $104.01 | $103.59 | 1,969 | |
| $103.63 | -0.29 | -0.3% | $103.48 | $103.63 | $103.48 | 724 | |
| $103.92 | +0.18 | +0.2% | $104.09 | $104.09 | $103.64 | 973 | |
| $103.74 | -0.012 | 0.0% | $103.62 | $103.74 | $103.62 | 392 | |
| $103.75 | -0.162 | -0.2% | $103.56 | $103.81 | $103.53 | 1,000 | |
| $103.92 | +0.994 | +1.0% | $103.43 | $103.92 | $103.43 | 700 | |
| $102.92 | -0.032 | 0.0% | $102.82 | $102.92 | $102.82 | 700 | |
| $102.95 | +0.215 | +0.2% | $102.95 | $102.95 | $102.95 | 200 | |
| $102.74 | -0.306 | -0.3% | $102.74 | $102.74 | $102.74 | 100 | |
| $103.05 | -0.016 | 0.0% | $103.33 | $103.33 | $102.83 | 1,100 | |
| $103.06 | +0.529 | +0.5% | $103.06 | $103.06 | $103.06 | 100 | |
| $102.53 | +0.064 | +0.1% | $102.53 | $102.53 | $102.53 | 100 | |
| $102.47 | +0.154 | +0.2% | $102.47 | $102.47 | $102.47 | 6 | |
| $102.31 | +0.017 | 0.0% | $102.09 | $102.31 | $102.09 | 1,735 | |
| $102.30 | +0.08 | +0.1% | $102.23 | $102.36 | $102.23 | 1,000 | |
| $102.22 | +0.274 | +0.3% | $101.94 | $102.22 | $101.94 | 600 | |
| $101.94 | -0.092 | -0.1% | $101.59 | $101.94 | $101.59 | 200 | |
| $102.04 | +0.404 | +0.4% | $101.80 | $102.04 | $101.80 | 560 | |
| $101.63 | -0.014 | 0.0% | $101.62 | $101.63 | $101.44 | 405 | |
| $101.65 | -0.346 | -0.3% | $101.82 | $101.82 | $101.65 | 400 | |
| $101.99 | +0.206 | +0.2% | $101.74 | $101.99 | $101.74 | 400 | |
| $101.79 | -0.105 | -0.1% | $102.00 | $102.00 | $101.79 | 100 | |
| $101.89 | -0.129 | -0.1% | $101.63 | $101.92 | $101.63 | 614 | |
| $102.02 | -0.446 | -0.4% | $102.02 | $102.02 | $102.02 | 88 | |
| $102.47 | +0.096 | +0.1% | $102.03 | $102.47 | $102.03 | 500 | |
| $102.37 | -0.304 | -0.3% | $102.39 | $102.39 | $102.37 | 700 | |
| $102.67 | -1.079 | -1.0% | $102.73 | $102.73 | $102.67 | 100 | |
| $103.75 | +0.073 | +0.1% | $103.94 | $103.94 | $103.75 | 287 | |
| $103.68 | +0.274 | +0.3% | $103.68 | $103.68 | $103.68 | 103 | |
| $103.41 | -0.209 | -0.2% | $103.41 | $103.41 | $103.41 | 107 | |
| $103.61 | +0.051 | 0.0% | $103.79 | $103.82 | $103.44 | 18,200 | |
| $103.56 | -0.047 | 0.0% | $103.67 | $103.74 | $103.56 | 9,000 | |
| $103.61 | +0.067 | +0.1% | $103.79 | $103.79 | $103.61 | 258 | |
| $103.54 | -0.193 | -0.2% | $103.34 | $103.54 | $103.34 | 530 | |
| $103.74 | +0.081 | +0.1% | $103.91 | $103.97 | $103.74 | 5,900 | |
| $103.66 | -0.847 | -0.8% | $103.90 | $103.90 | $103.66 | 7,600 | |
| $104.50 | -0.155 | -0.1% | $104.55 | $104.55 | $104.38 | 7,000 | |
| $104.66 | -0.066 | -0.1% | $104.48 | $104.66 | $104.48 | 1,035 | |
| $104.72 | +0.083 | +0.1% | $104.72 | $104.72 | $104.72 | 100 | |
| $104.64 | +0.303 | +0.3% | $104.63 | $104.75 | $104.48 | 3,000 | |
| $104.34 | -0.06 | -0.1% | $104.35 | $104.39 | $104.26 | 8,480 | |
| $104.40 | -0.294 | -0.3% | $103.89 | $104.62 | $103.89 | 534 | |
| $104.69 | -0.194 | -0.2% | $104.54 | $104.69 | $104.54 | 373 | |
| $104.88 | -0.338 | -0.3% | $104.88 | $104.88 | $104.88 | 100 | |
| $105.22 | -0.044 | 0.0% | $105.49 | $105.49 | $105.20 | 700 | |
| $105.27 | -0.167 | -0.2% | $105.27 | $105.27 | $105.27 | 55 | |
| $105.43 | +0.642 | +0.6% | $105.20 | $105.43 | $105.20 | 1,062 | |
| $104.79 | +0.21 | +0.2% | $104.78 | $104.79 | $104.75 | 662 | |
| $104.58 | -0.153 | -0.1% | $104.69 | $104.69 | $104.58 | 1,900 | |
| $104.73 | -0.38 | -0.4% | $104.73 | $104.73 | $104.73 | 100 | |
| $105.11 | +0.548 | +0.5% | $104.85 | $105.11 | $104.85 | 100 | |
| $104.57 | +0.097 | +0.1% | $104.52 | $104.57 | $104.51 | 1,000 | |
| $104.47 | -0.215 | -0.2% | $104.90 | $104.90 | $104.47 | 200 | |
| $104.68 | -0.40 | -0.4% | $104.63 | $104.68 | $104.63 | 500 | |
| $105.08 | +0.297 | +0.3% | $105.15 | $105.15 | $104.90 | 3,400 | |
| $104.79 | +0.081 | +0.1% | $105.60 | $106.71 | $104.79 | 1,300 | |
| $104.71 | +0.245 | +0.2% | $104.93 | $104.93 | $104.71 | 1,050 | |
| $104.46 | -0.651 | -0.6% | $104.50 | $104.56 | $104.46 | 1,096 | |
| $105.11 | +0.44 | +0.4% | $105.11 | $105.11 | $105.11 | 100 | |
| $104.67 | -0.425 | -0.4% | $104.67 | $104.67 | $104.67 | 200 | |
| $105.10 | +0.068 | +0.1% | $105.10 | $105.10 | $105.10 | 200 | |
| $105.03 | +0.429 | +0.4% | $104.86 | $105.03 | $104.86 | 200 | |
| $104.60 | -0.081 | -0.1% | $107.50 | $107.50 | $104.53 | 900 | |
| $104.68 | +0.021 | 0.0% | $104.22 | $104.71 | $104.22 | 7,000 | |
| $104.66 | +0.036 | 0.0% | $104.90 | $104.90 | $104.66 | 600 |
- Ticker
- CBOE:BOXA
- Asset type
- ETF
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- CBOE
- Currency
- USD
Alpha Architect Aggregate Bond ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
Log in to ask 6ix AI your own questions about Alpha Architect Aggregate Bond ETF.