Stock listing
NASDAQ:AAUB Alpha Architect US Equity 4 ETF Stock
Follow Alpha Architect US Equity 4 ETF into a list and get an email when it puts out news.
Share price · NASDAQ:AAUB
$49.94 USD -0.96 (-1.9%)
Close on Oct 30, 2026
- Day range
- $49.65 – $50.14 USDOct 30, 2026
- Volume
- 263 sharesOct 30, 2026
- Traded on an average day
- $174,524 USDMedian day 779 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:AAUB · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $49.94 | -0.962 | -1.9% | $50.14 | $50.14 | $49.65 | 263 | |
| $50.90 | -0.217 | -0.4% | $50.75 | $50.90 | $50.73 | 3,936 | |
| $51.12 | +0.135 | +0.3% | $51.00 | $51.12 | $51.00 | 687 | |
| $50.98 | +0.373 | +0.7% | $50.66 | $50.98 | $50.66 | 384 | |
| $50.61 | +0.357 | +0.7% | $50.57 | $50.63 | $50.57 | 758 | |
| $50.25 | -0.215 | -0.4% | $50.17 | $50.46 | $50.17 | 910 | |
| $50.47 | -0.692 | -1.4% | $50.45 | $50.47 | $50.42 | 1,304 | |
| $51.16 | +0.362 | +0.7% | $51.09 | $51.16 | $51.09 | 420 | |
| $50.80 | +0.09 | +0.2% | $50.54 | $50.98 | $50.54 | 5,889 | |
| $50.71 | +0.337 | +0.7% | $50.92 | $50.92 | $50.71 | 13,612 | |
| $50.37 | -0.81 | -1.6% | $50.37 | $50.37 | $50.37 | 100 | |
| $51.18 | +0.19 | +0.4% | $51.02 | $51.18 | $51.02 | 100 | |
| $50.99 | -0.73 | -1.4% | $50.99 | $50.99 | $50.99 | 1,000 | |
| $51.72 | -0.06 | -0.1% | $51.72 | $51.72 | $51.72 | 100 | |
| $51.78 | -0.20 | -0.4% | $51.78 | $51.78 | $51.78 | 100 | |
| $51.98 | +0.28 | +0.5% | $51.75 | $52.02 | $51.69 | 1,500 | |
| $51.70 | -0.36 | -0.7% | $51.75 | $51.75 | $51.51 | 1,900 | |
| $52.06 | -0.09 | -0.2% | $51.84 | $52.06 | $51.84 | 300 | |
| $52.15 | +0.23 | +0.4% | $52.21 | $52.21 | $52.10 | 8,400 | |
| $51.92 | +0.40 | +0.8% | $51.57 | $51.99 | $51.57 | 10,100 | |
| $51.52 | +0.28 | +0.5% | $51.52 | $51.52 | $51.52 | 100 | |
| $51.24 | -0.03 | -0.1% | $51.08 | $51.24 | $51.03 | 400 | |
| $51.27 | -0.01 | 0.0% | $51.58 | $51.58 | $51.27 | 200 | |
| $51.28 | -0.02 | 0.0% | $51.49 | $51.49 | $51.24 | 1,800 | |
| $51.30 | -0.44 | -0.9% | $51.38 | $51.38 | $51.30 | 1,500 | |
| $51.74 | +0.24 | +0.5% | $51.61 | $51.74 | $51.61 | 400 | |
| $51.50 | -0.07 | -0.1% | $51.32 | $51.50 | $51.32 | 2,800 | |
| $51.57 | -0.47 | -0.9% | $51.67 | $51.73 | $51.57 | 3,800 | |
| $52.04 | +0.04 | +0.1% | $52.04 | $52.04 | $52.04 | 100 | |
| $52.00 | +0.84 | +1.6% | $51.74 | $52.00 | $51.70 | 8,300 | |
| $51.16 | +0.14 | +0.3% | $50.94 | $51.16 | $50.94 | 800 | |
| $51.02 | +0.64 | +1.3% | $50.81 | $51.02 | $50.81 | 1,100 | |
| $50.38 | -0.11 | -0.2% | $50.38 | $50.38 | $50.38 | 100 | |
| $50.49 | -0.30 | -0.6% | $50.51 | $50.51 | $50.49 | 700 | |
| $50.79 | -0.29 | -0.6% | $50.69 | $50.79 | $50.69 | 100 | |
| $51.08 | +0.42 | +0.8% | $51.08 | $51.08 | $51.08 | 800 | |
| $50.66 | -0.34 | -0.7% | $50.66 | $50.66 | $50.66 | 400 | |
| $51.00 | -0.18 | -0.4% | $51.00 | $51.00 | $51.00 | 100 | |
| $51.18 | 0.00 | 0.0% | $51.18 | $51.18 | $51.18 | 100 | |
| $51.18 | +0.28 | +0.6% | $51.18 | $51.18 | $51.18 | 400 | |
| $50.90 | +0.32 | +0.6% | $50.90 | $50.90 | $50.90 | 300 | |
| $50.58 | +0.19 | +0.4% | $50.56 | $50.58 | $49.35 | 4,900 | |
| $50.39 | -0.38 | -0.7% | $50.49 | $50.50 | $50.39 | 400 | |
| $50.77 | -0.22 | -0.4% | $50.76 | $50.77 | $50.76 | 2,500 | |
| $50.99 | -0.24 | -0.5% | $50.97 | $50.99 | $50.97 | 900 | |
| $51.23 | +0.41 | +0.8% | $50.96 | $51.23 | $50.96 | 1,200 | |
| $50.82 | +0.04 | +0.1% | $50.73 | $50.82 | $50.73 | 500 | |
| $50.78 | +0.23 | +0.5% | $50.78 | $50.78 | $50.78 | 100 | |
| $50.55 | -0.32 | -0.6% | $50.55 | $50.55 | $50.55 | 100 | |
| $50.87 | +0.20 | +0.4% | $50.81 | $50.87 | $50.81 | 600 | |
| $50.67 | -0.38 | -0.7% | $50.81 | $50.89 | $50.64 | 8,700 | |
| $51.05 | -0.05 | -0.1% | $51.09 | $51.10 | $51.05 | 2,700 | |
| $51.10 | -0.66 | -1.3% | $51.07 | $51.13 | $51.07 | 1,600 | |
| $51.76 | -0.01 | 0.0% | $51.78 | $51.78 | $51.76 | 1,000 | |
| $51.77 | -0.15 | -0.3% | $51.68 | $51.77 | $51.68 | 600 | |
| $51.92 | +0.21 | +0.4% | $51.91 | $51.92 | $51.41 | 48,900 | |
| $51.71 | +0.485 | +0.9% | $51.65 | $51.71 | $51.52 | 200 | |
| $51.23 | -0.165 | -0.3% | $51.23 | $51.23 | $51.23 | 82 | |
| $51.39 | -0.10 | -0.2% | $51.45 | $51.47 | $51.39 | 1,200 | |
| $51.49 | +0.45 | +0.9% | $51.33 | $51.49 | $51.33 | 1,400 | |
| $51.04 | -0.22 | -0.4% | $51.04 | $51.04 | $51.04 | 100 | |
| $51.26 | -0.15 | -0.3% | $51.72 | $51.72 | $51.26 | 6,300 | |
| $51.41 | +1.09 | +2.2% | $50.85 | $51.41 | $50.85 | 600 | |
| $50.32 | +0.70 | +1.4% | $49.70 | $50.35 | $49.70 | 29,600 | |
| $49.62 | +0.26 | +0.5% | $49.14 | $49.62 | $49.06 | 27,300 | |
| $49.36 | +1.24 | +2.6% | $48.88 | $49.36 | $48.88 | 8,300 |
- Ticker
- NASDAQ:AAUB
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Alpha Architect US Equity 4 ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Alpha Architect US Equity 4 ETF.