Stock listing

NASDAQ:AAUS Alpha Architect US Equity ETF Stock

Follow Alpha Architect US Equity ETF into a list and get an email when it puts out news.

Share price · NASDAQ:AAUS

$60.71 USD -1.21 (-2.0%)

Close on Oct 30, 2026

Past year +10.1% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $60.46 – $60.71 USDOct 30, 2026
Volume: 595 sharesOct 30, 2026
52-week range: $50.93 – $63.81 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: $138,533 USDMedian day 498 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:AAUS · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$60.71	-1.214	-2.0%	$60.64	$60.71	$60.46	595
Thu, Oct 29	$61.92	-0.265	-0.4%	$61.82	$61.92	$61.82	246
Wed, Oct 28	$62.19	+0.165	+0.3%	$62.04	$62.19	$62.04	885
Tue, Oct 27	$62.02	+0.486	+0.8%	$62.02	$62.02	$62.02	75
Mon, Oct 26	$61.54	+0.44	+0.7%	$61.54	$61.54	$61.54	4
Fri, Oct 23	$61.10	-0.269	-0.4%	$61.32	$61.32	$61.10	1,337
Thu, Oct 22	$61.37	-0.932	-1.5%	$61.26	$61.47	$61.19	2,476
Wed, Oct 21	$62.30	+0.457	+0.7%	$62.29	$62.30	$62.29	658
Tue, Oct 20	$61.84	+0.134	+0.2%	$62.07	$62.07	$61.84	5,347
Mon, Oct 19	$61.71	+0.295	+0.5%	$63.28	$63.81	$59.80	18,502
Fri, Oct 16	$61.41	-0.751	-1.2%	$62.18	$62.18	$61.41	200
Thu, Oct 15	$62.16	+0.139	+0.2%	$62.04	$62.16	$62.04	200
Wed, Oct 14	$62.02	-0.719	-1.1%	$62.06	$62.06	$62.02	100
Tue, Oct 13	$62.74	-0.022	0.0%	$62.74	$62.74	$62.74	100
Mon, Oct 12	$62.77	-0.052	-0.1%	$62.77	$62.77	$62.77	100
Fri, Oct 9	$62.82	+0.351	+0.6%	$62.82	$62.82	$62.82	100
Thu, Oct 8	$62.47	-0.333	-0.5%	$62.58	$62.66	$62.41	700
Wed, Oct 7	$62.80	-0.173	-0.3%	$62.80	$62.80	$62.80	100
Tue, Oct 6	$62.97	+0.388	+0.6%	$63.14	$63.14	$62.97	1,000
Mon, Oct 5	$62.58	+0.394	+0.6%	$62.31	$62.71	$62.31	7,300
Fri, Oct 2	$62.19	+0.489	+0.8%	$62.35	$62.47	$62.19	10,300
Thu, Oct 1	$61.70	+0.064	+0.1%	$61.70	$61.70	$61.70	100
Wed, Sep 30	$61.64	-0.046	-0.1%	$61.89	$61.89	$61.62	400
Tue, Sep 29	$61.68	-0.099	-0.2%	$61.61	$61.75	$61.61	1,100
Mon, Sep 28	$61.78	-0.468	-0.8%	$61.78	$61.78	$61.78	100
Fri, Sep 25	$62.25	+0.333	+0.5%	$62.28	$62.28	$62.25	600
Thu, Sep 24	$61.92	+0.023	0.0%	$61.64	$61.97	$61.64	600
Wed, Sep 23	$61.89	-0.491	-0.8%	$61.98	$61.98	$61.89	1,800
Tue, Sep 22	$62.39	+0.002	0.0%	$62.42	$62.42	$62.39	3,200
Mon, Sep 21	$62.38	+0.983	+1.6%	$62.41	$62.41	$62.38	200
Fri, Sep 18	$61.40	+0.09	+0.1%	$61.17	$61.40	$61.17	1,660
Thu, Sep 17	$61.31	+0.79	+1.3%	$61.31	$61.31	$61.31	100
Wed, Sep 16	$60.52	-0.25	-0.4%	$60.54	$60.57	$60.51	30,600
Tue, Sep 15	$60.77	-0.303	-0.5%	$60.77	$60.77	$60.77	126
Mon, Sep 14	$61.07	-0.378	-0.6%	$61.07	$61.07	$61.07	68
Fri, Sep 11	$61.45	+0.537	+0.9%	$61.55	$61.55	$61.45	1,100
Thu, Sep 10	$60.91	-0.353	-0.6%	$60.91	$60.91	$60.91	100
Wed, Sep 9	$61.27	-0.229	-0.4%	$61.33	$61.34	$61.27	900
Tue, Sep 8	$61.50	-0.296	-0.5%	$61.63	$61.63	$61.50	600
Fri, Sep 4	$61.79	-0.165	-0.3%	$61.79	$61.79	$61.79	100
Thu, Sep 3	$61.96	+0.634	+1.0%	$61.96	$61.96	$61.96	100
Wed, Sep 2	$61.32	+0.298	+0.5%	$61.32	$61.32	$61.32	183
Tue, Sep 1	$61.03	-0.485	-0.8%	$61.03	$61.03	$61.03	19
Mon, Aug 31	$61.51	-0.165	-0.3%	$61.51	$61.51	$61.51	76
Fri, Aug 28	$61.68	-0.164	-0.3%	$61.94	$61.94	$61.59	400
Thu, Aug 27	$61.84	+0.399	+0.6%	$61.84	$61.84	$61.84	200
Wed, Aug 26	$61.44	+0.08	+0.1%	$61.44	$61.48	$61.40	3,100
Tue, Aug 25	$61.36	+0.164	+0.3%	$61.37	$61.37	$61.36	226
Mon, Aug 24	$61.20	-0.182	-0.3%	$61.20	$61.20	$61.20	104
Fri, Aug 21	$61.38	+0.266	+0.4%	$61.38	$61.38	$61.38	100
Thu, Aug 20	$61.11	-0.487	-0.8%	$61.11	$61.11	$61.11	100
Wed, Aug 19	$61.60	+0.126	+0.2%	$61.63	$61.63	$61.60	200
Tue, Aug 18	$61.47	-0.412	-0.7%	$61.50	$61.50	$61.47	200
Mon, Aug 17	$61.89	-0.294	-0.5%	$62.10	$62.10	$61.89	1,600
Fri, Aug 14	$62.18	-0.107	-0.2%	$62.46	$62.46	$62.18	300
Thu, Aug 13	$62.29	+0.401	+0.6%	$62.31	$62.35	$62.29	900
Wed, Aug 12	$61.89	+0.168	+0.3%	$61.92	$61.96	$61.89	3,200
Tue, Aug 11	$61.72	-0.237	-0.4%	$61.75	$61.75	$61.72	383
Mon, Aug 10	$61.95	-0.067	-0.1%	$62.09	$62.09	$61.94	1,069
Fri, Aug 7	$62.02	+0.39	+0.6%	$62.02	$62.02	$61.88	600
Thu, Aug 6	$61.63	-0.164	-0.3%	$61.80	$61.80	$61.61	3,800
Wed, Aug 5	$61.79	-0.071	-0.1%	$62.23	$62.28	$61.79	5,100
Tue, Aug 4	$61.87	+1.124	+1.9%	$61.37	$61.87	$61.36	800
Mon, Aug 3	$60.74	+0.799	+1.3%	$60.15	$60.78	$60.15	4,300
Fri, Jul 31	$59.94	+0.572	+1.0%	$59.76	$59.94	$59.76	2,900
Thu, Jul 30	$59.37	+0.919	+1.6%	$59.14	$59.48	$59.14	25,900

Ticker: NASDAQ:AAUS
Asset type: ETF
Exchange: NASDAQ
Currency: USD

Alpha Architect US Equity ETF on 6ix

What it is: Exchange-traded fund (ETF)