Stock listing
NASDAQ:AAVM Alpha Architect Global Factor Equity ETF Stock
Follow Alpha Architect Global Factor Equity ETF into a list and get an email when it puts out news.
Share price · NASDAQ:AAVM
$33.87 USD -0.22 (-0.7%)
Close on Oct 30, 2026
- Day range
- $33.78 – $33.93 USDOct 30, 2026
- Volume
- 4,501 sharesOct 30, 2026
- 52-week range
- $28.05 – $35.01 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $50,790 USDMedian day 622 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:AAVM · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $33.87 | -0.223 | -0.7% | $33.92 | $33.93 | $33.78 | 4,501 | |
| $34.10 | +0.215 | +0.6% | $34.00 | $34.11 | $34.00 | 1,847 | |
| $33.88 | -0.08 | -0.2% | $33.88 | $33.88 | $33.88 | 6 | |
| $33.96 | +0.03 | +0.1% | $33.87 | $33.96 | $33.87 | 644 | |
| $33.93 | +0.285 | +0.8% | $33.93 | $34.01 | $33.92 | 1,196 | |
| $33.65 | -0.091 | -0.3% | $33.65 | $33.65 | $33.65 | 79 | |
| $33.74 | -0.329 | -1.0% | $33.64 | $33.74 | $33.64 | 664 | |
| $34.07 | +0.081 | +0.2% | $34.03 | $34.07 | $34.03 | 578 | |
| $33.98 | +0.266 | +0.8% | $34.00 | $34.02 | $33.98 | 826 | |
| $33.72 | -0.162 | -0.5% | $33.82 | $33.82 | $33.71 | 2,014 | |
| $33.88 | +0.01 | 0.0% | $33.98 | $33.98 | $33.88 | 600 | |
| $33.87 | +0.08 | +0.2% | $33.88 | $33.88 | $33.87 | 400 | |
| $33.79 | -0.277 | -0.8% | $33.68 | $33.79 | $33.68 | 2,200 | |
| $34.07 | +0.198 | +0.6% | $33.93 | $34.07 | $33.93 | 800 | |
| $33.87 | -0.012 | 0.0% | $33.90 | $33.90 | $33.87 | 400 | |
| $33.88 | +0.123 | +0.4% | $33.79 | $33.88 | $33.79 | 2,700 | |
| $33.76 | +0.178 | +0.5% | $33.60 | $33.76 | $33.60 | 200 | |
| $33.58 | -0.326 | -1.0% | $33.55 | $33.64 | $33.55 | 2,100 | |
| $33.91 | +0.036 | +0.1% | $33.97 | $33.97 | $33.91 | 10,300 | |
| $33.87 | +0.135 | +0.4% | $33.70 | $33.89 | $33.70 | 900 | |
| $33.74 | +0.312 | +0.9% | $33.69 | $33.74 | $33.69 | 600 | |
| $33.42 | +0.001 | 0.0% | $33.42 | $33.42 | $33.42 | 200 | |
| $33.42 | -0.069 | -0.2% | $33.42 | $33.42 | $33.42 | 100 | |
| $33.49 | -0.096 | -0.3% | $33.48 | $33.52 | $33.41 | 9,900 | |
| $33.59 | -0.188 | -0.6% | $33.73 | $33.73 | $33.59 | 300 | |
| $33.78 | +0.162 | +0.5% | $33.80 | $33.82 | $33.78 | 2,100 | |
| $33.61 | -0.079 | -0.2% | $33.60 | $33.61 | $33.60 | 700 | |
| $33.69 | -0.35 | -1.0% | $33.69 | $33.69 | $33.69 | 500 | |
| $34.04 | +0.122 | +0.4% | $34.02 | $34.07 | $34.02 | 2,100 | |
| $33.92 | -0.014 | 0.0% | $34.01 | $34.01 | $33.92 | 400 | |
| $33.93 | -0.293 | -0.9% | $33.96 | $33.96 | $33.89 | 600 | |
| $34.23 | +0.377 | +1.1% | $34.27 | $34.27 | $34.23 | 400 | |
| $33.85 | -0.088 | -0.3% | $34.11 | $34.18 | $33.85 | 1,100 | |
| $33.94 | -0.076 | -0.2% | $33.94 | $33.94 | $33.94 | 100 | |
| $34.01 | -0.326 | -0.9% | $34.07 | $34.11 | $34.01 | 900 | |
| $34.34 | +0.394 | +1.2% | $34.34 | $34.34 | $34.34 | 100 | |
| $33.95 | -0.387 | -1.1% | $34.00 | $34.03 | $33.95 | 4,900 | |
| $34.33 | -0.181 | -0.5% | $34.36 | $34.36 | $34.33 | 4,300 | |
| $34.51 | -0.101 | -0.3% | $34.60 | $34.60 | $34.51 | 400 | |
| $34.62 | 0.00 | 0.0% | $34.60 | $34.64 | $34.60 | 7,100 | |
| $34.62 | +0.269 | +0.8% | $34.62 | $34.62 | $34.62 | 100 | |
| $34.35 | +0.131 | +0.4% | $34.38 | $34.38 | $34.35 | 400 | |
| $34.22 | -0.175 | -0.5% | $34.35 | $34.35 | $34.22 | 400 | |
| $34.39 | -0.07 | -0.2% | $34.36 | $34.39 | $34.35 | 700 | |
| $34.46 | -0.35 | -1.0% | $34.46 | $34.46 | $34.46 | 300 | |
| $34.81 | +0.031 | +0.1% | $34.81 | $34.81 | $34.81 | 100 | |
| $34.78 | +0.014 | 0.0% | $34.81 | $34.81 | $34.78 | 200 | |
| $34.76 | +0.136 | +0.4% | $34.72 | $34.76 | $34.72 | 323 | |
| $34.63 | -0.146 | -0.4% | $34.63 | $34.63 | $34.63 | 326 | |
| $34.78 | +0.31 | +0.9% | $34.78 | $34.78 | $34.78 | 100 | |
| $34.47 | -0.119 | -0.3% | $34.47 | $34.47 | $34.47 | 200 | |
| $34.58 | +0.105 | +0.3% | $34.65 | $34.65 | $34.58 | 200 | |
| $34.48 | -0.456 | -1.3% | $34.53 | $34.53 | $34.48 | 1,112 | |
| $34.94 | +0.05 | +0.1% | $35.01 | $35.01 | $34.94 | 668 | |
| $34.89 | +0.151 | +0.4% | $34.89 | $34.89 | $34.89 | 100 | |
| $34.74 | +0.02 | +0.1% | $34.72 | $34.74 | $34.72 | 300 | |
| $34.72 | +0.216 | +0.6% | $34.72 | $34.72 | $34.72 | 100 | |
| $34.50 | -0.003 | 0.0% | $34.65 | $34.65 | $34.50 | 2,100 | |
| $34.50 | -0.034 | -0.1% | $34.53 | $34.57 | $34.50 | 1,300 | |
| $34.54 | +0.389 | +1.1% | $34.54 | $34.54 | $34.54 | 100 | |
| $34.15 | -0.126 | -0.4% | $34.33 | $34.33 | $34.15 | 1,400 | |
| $34.27 | +0.045 | +0.1% | $34.39 | $34.39 | $34.27 | 900 | |
| $34.23 | +0.596 | +1.8% | $33.95 | $34.23 | $33.85 | 5,500 | |
| $33.63 | +0.084 | +0.3% | $33.41 | $33.63 | $33.30 | 2,500 | |
| $33.55 | -0.169 | -0.5% | $33.32 | $33.64 | $33.32 | 7,900 | |
| $33.72 | +0.703 | +2.1% | $33.28 | $33.72 | $33.28 | 1,600 |
- Ticker
- NASDAQ:AAVM
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest deck · Oct 9, 2026
Alpha Architect — 2026 State of the Union Webinar
Conference · 57 slides
Decks
Alpha Architect — 2026 State of the Union Webinar
Conference · 57 slides · Oct 9, 2026
Alpha Architect — Fact Sheet (June 2026)
Fact sheet · 10 slides · Jun 30, 2026
Alpha Architect — Conference Presentation (March 2026)
Conference · 53 slides · March 2026
White Wolf Capital Group — Investor Presentation (February 2026)
Investor deck · 30 slides · February 2026
Alpha Architect Global Factor Equity ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Decks
- 10 decks · latest Oct 9, 2026
Log in to ask 6ix AI your own questions about Alpha Architect Global Factor Equity ETF.