Yahoo

Mail

Singapore markets closed

Straits Times Index
3,410.81
-29.07(-0.85%)
Nikkei
40,912.37
-1.28(-0.00%)
Hang Seng
17,799.61
-228.67(-1.27%)
FTSE 100
8,203.93
-37.33(-0.45%)
Bitcoin USD
57,644.92
+1,265.92(+2.25%)
CMC Crypto 200
1,197.25
-11.45(-0.95%)

Global X Adaptive U.S. Factor ETF (AUSF)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

39.51

-0.10

(-0.25%)

At close: 03:57PM EDT

Time period:

07 Jul 2023 - 07 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jul 2024	39.58	39.58	39.31	39.51	39.51	12,700
03 Jul 2024	39.72	39.79	39.58	39.61	39.61	28,500
02 Jul 2024	39.54	39.64	39.48	39.64	39.64	13,200
01 Jul 2024	39.84	39.84	39.48	39.54	39.54	18,900
28 Jun 2024	39.64	39.84	39.64	39.68	39.68	6,700
27 Jun 2024	39.51	39.51	39.28	39.46	39.46	16,900
26 Jun 2024	39.48	39.69	39.39	39.57	39.57	37,400
25 Jun 2024	40.05	40.05	39.64	39.67	39.67	17,600
24 Jun 2024	39.80	40.18	39.80	40.09	40.09	13,800
21 Jun 2024	39.68	39.68	39.48	39.64	39.64	10,800
20 Jun 2024	39.44	39.65	39.44	39.59	39.59	35,100
18 Jun 2024	39.34	39.44	39.30	39.40	39.40	21,500
17 Jun 2024	38.94	39.32	38.91	39.31	39.31	28,400
14 Jun 2024	39.10	39.10	38.84	38.95	38.95	35,000
13 Jun 2024	39.37	39.37	39.10	39.27	39.27	10,800
12 Jun 2024	39.80	39.80	39.39	39.52	39.52	7,000
11 Jun 2024	39.46	39.46	39.16	39.39	39.39	41,400
10 Jun 2024	39.57	39.61	39.32	39.54	39.54	12,700
07 Jun 2024	39.54	39.76	39.54	39.62	39.62	19,500
06 Jun 2024	39.61	39.82	39.60	39.66	39.66	21,100
05 Jun 2024	39.77	39.77	39.49	39.70	39.70	13,400
04 Jun 2024	39.65	39.75	39.51	39.63	39.63	34,500
03 Jun 2024	40.08	40.08	39.55	39.77	39.77	24,900
31 May 2024	39.44	39.94	39.41	39.94	39.94	24,000
30 May 2024	39.08	39.37	39.08	39.37	39.37	3,800
29 May 2024	39.15	39.15	38.88	38.88	38.88	131,100
28 May 2024	39.65	39.70	39.30	39.35	39.35	16,300
24 May 2024	39.83	39.83	39.61	39.69	39.69	8,700
23 May 2024	39.95	39.95	39.50	39.56	39.56	9,200
22 May 2024	40.11	40.23	39.97	40.05	40.05	23,100
21 May 2024	40.19	40.21	40.10	40.15	40.15	16,000
20 May 2024	40.29	40.34	40.13	40.15	40.15	15,100
17 May 2024	40.26	40.35	40.21	40.30	40.30	17,800
16 May 2024	40.26	40.35	40.22	40.30	40.30	11,100
15 May 2024	40.27	40.34	40.09	40.18	40.18	10,500
14 May 2024	40.09	40.09	39.90	40.05	40.05	8,400
13 May 2024	40.05	40.17	39.88	39.94	39.94	20,500
10 May 2024	39.90	39.94	39.80	39.89	39.89	33,600
09 May 2024	39.61	39.82	39.59	39.80	39.80	49,900
08 May 2024	39.65	39.65	39.48	39.63	39.63	75,200
07 May 2024	39.66	39.69	39.53	39.58	39.58	10,900
07 May 2024	0.23 Dividend
06 May 2024	39.54	39.77	39.54	39.67	39.44	53,600
03 May 2024	39.33	39.41	39.18	39.33	39.10	8,400
02 May 2024	39.10	39.16	38.90	39.12	38.89	32,900
01 May 2024	38.93	39.27	38.87	38.91	38.68	37,700
30 Apr 2024	39.43	39.43	38.98	38.98	38.75	207,100
29 Apr 2024	39.54	39.59	39.43	39.50	39.27	31,800
26 Apr 2024	39.31	39.51	39.31	39.33	39.10	35,100
25 Apr 2024	39.53	39.53	39.19	39.42	39.19	31,200
24 Apr 2024	39.58	39.75	39.41	39.75	39.52	19,200
23 Apr 2024	39.45	39.75	39.45	39.66	39.43	110,900
22 Apr 2024	39.40	39.63	39.22	39.45	39.22	31,300
19 Apr 2024	39.02	39.26	39.02	39.26	39.03	14,600
18 Apr 2024	38.85	38.98	38.72	38.82	38.59	20,400
17 Apr 2024	38.88	38.88	38.65	38.69	38.47	5,400
16 Apr 2024	38.91	38.91	38.55	38.68	38.46	30,600
15 Apr 2024	39.28	39.47	38.71	38.85	38.62	22,100
12 Apr 2024	39.46	39.46	39.00	39.02	38.79	15,100
11 Apr 2024	39.80	39.80	39.20	39.51	39.28	8,700
10 Apr 2024	39.95	39.95	39.50	39.71	39.48	10,500
09 Apr 2024	40.35	40.35	40.05	40.24	40.01	6,400
08 Apr 2024	40.29	40.32	40.16	40.22	39.99	26,800
05 Apr 2024	40.00	40.18	39.88	40.12	39.89	14,700
04 Apr 2024	40.72	40.72	39.92	40.00	39.77	16,000
03 Apr 2024	40.37	40.46	40.30	40.46	40.23	14,400
02 Apr 2024	40.53	40.53	40.30	40.36	40.13	9,900
01 Apr 2024	41.71	41.71	40.59	40.59	40.35	15,600
28 Mar 2024	40.86	40.99	40.86	40.87	40.63	13,200
27 Mar 2024	40.30	40.79	40.30	40.79	40.55	11,000
26 Mar 2024	40.18	40.18	40.07	40.07	39.84	12,000
25 Mar 2024	40.09	40.19	40.07	40.09	39.86	9,000
22 Mar 2024	40.53	40.53	40.10	40.10	39.87	34,100
21 Mar 2024	40.38	40.50	40.38	40.43	40.20	32,900
20 Mar 2024	39.82	40.20	39.82	40.14	39.91	75,100
19 Mar 2024	39.57	39.85	39.57	39.85	39.62	8,700
18 Mar 2024	39.69	39.75	39.57	39.63	39.40	102,000
15 Mar 2024	39.60	39.69	39.45	39.53	39.30	20,400
14 Mar 2024	39.96	39.96	39.42	39.60	39.37	14,600
13 Mar 2024	40.00	40.08	39.85	39.94	39.71	34,500
12 Mar 2024	39.89	39.99	39.73	39.84	39.61	16,900
11 Mar 2024	39.60	39.87	39.60	39.87	39.64	18,400
08 Mar 2024	39.65	39.73	39.55	39.55	39.32	9,500
07 Mar 2024	39.71	39.72	39.54	39.58	39.35	21,700
06 Mar 2024	39.34	39.57	39.34	39.45	39.22	24,700
05 Mar 2024	39.29	39.45	39.19	39.27	39.04	14,000
04 Mar 2024	39.22	39.39	39.22	39.22	38.99	24,800
01 Mar 2024	39.00	39.20	38.70	39.16	38.93	25,900
29 Feb 2024	39.24	39.29	39.05	39.12	38.89	7,300
28 Feb 2024	38.96	39.14	38.96	39.05	38.82	17,500
27 Feb 2024	39.05	39.09	38.92	39.05	38.82	6,900
26 Feb 2024	39.28	39.28	38.94	39.00	38.77	73,600
23 Feb 2024	39.14	39.30	39.13	39.23	39.00	14,800
22 Feb 2024	38.91	39.10	38.81	39.10	38.87	10,400
21 Feb 2024	38.68	38.77	38.62	38.77	38.55	13,800
20 Feb 2024	38.54	38.77	38.54	38.61	38.39	11,200
16 Feb 2024	38.62	38.91	38.62	38.67	38.45	10,000
15 Feb 2024	38.66	38.83	38.62	38.82	38.59	14,000
14 Feb 2024	38.18	38.27	38.12	38.24	38.02	11,300
13 Feb 2024	38.23	38.23	37.71	37.97	37.75	13,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,410.81-29.07(-0.85%)

Nikkei40,912.37-1.28(-0.00%)

Hang Seng17,799.61-228.67(-1.27%)

FTSE 1008,203.93-37.33(-0.45%)

Bitcoin USD57,644.92+1,265.92(+2.25%)

CMC Crypto 2001,197.25-11.45(-0.95%)

Global X Adaptive U.S. Factor ETF (AUSF)

Straits Times Index
3,410.81
-29.07(-0.85%)

Nikkei
40,912.37
-1.28(-0.00%)

Hang Seng
17,799.61
-228.67(-1.27%)

FTSE 100
8,203.93
-37.33(-0.45%)

Bitcoin USD
57,644.92
+1,265.92(+2.25%)

CMC Crypto 200
1,197.25
-11.45(-0.95%)