Free Trial
→ DOGE could send 6 AI stocks through the roof (From Weiss Ratings) (Ad) Buy AAVM Stock  Free AAVM Stock Alerts

Alpha Architect Global Factor Equity ETF (AAVM) Chart & Stock Price History

$24.40 -0.42 (-1.69%)
As of 03/28/2025 02:33 PM Eastern
Compare

Alpha Architect Global Factor Equity ETF Stock Price Performance

5 Day
Performance
-3.14%
1 Month
Performance
-2.59%
Receive AAVM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alpha Architect Global Factor Equity ETF and its competitors with MarketBeat's FREE daily newsletter.

AAVM Stock Chart for Saturday, March, 29, 2025

AAVM Chart by TradingView
Remove Ads

Alpha Architect Global Factor Equity ETF Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/28/2025$24.82$24.40
-1.69%		$24.40$24.34600 shs$20.25 million
03/27/2025$24.96$24.82
-0.56%		$24.90$24.743,830 shs$20.60 million
03/26/2025$25.20$24.96
-0.95%		$25.11$24.94340 shs$20.72 million
03/25/2025$25.19$25.20
+0.04%		$25.20$25.16539 shs$20.92 million
03/24/2025$24.75$25.19
+1.78%		$25.19$25.001,840 shs$20.91 million
03/21/2025$24.86$24.75
-0.44%		$24.75$24.561,202 shs$20.54 million
03/20/2025$25.00$24.86
-0.56%		$24.91$24.811,208 shs$20.63 million
03/19/2025$24.66$25.00
+1.38%		$25.08$24.804,347 shs$19 million
03/18/2025$24.82$24.66
-0.64%		$24.67$24.581,953 shs$18.74 million
03/17/2025$24.33$24.82
+2.01%		$24.85$24.632,961 shs$18.86 million
03/14/2025$23.81$24.33
+2.18%		$24.34$24.291,305 shs$20.19 million
03/13/2025$24.17$23.81
-1.49%		$24.28$23.81479 shs$19.76 million
03/12/2025$24.03$24.17
+0.58%		$24.23$24.18287 shs$20.06 million
03/11/2025$24.11$24.03
-0.33%		$24.17$24.008,910 shs$19.95 million
03/10/2025$24.73$24.11
-2.51%		$24.38$24.027,171 shs$20.01 million
03/07/2025$24.60$24.73
+0.53%		$24.76$24.283,814 shs$20.53 million
03/06/2025$24.94$24.60
-1.36%		$24.66$24.5423,687 shs$20.42 million
03/05/2025$24.56$24.94
+1.55%		$24.96$24.652,896 shs$20.70 million
03/04/2025$24.83$24.56
-1.09%		$24.85$24.204,493 shs$20.39 million
03/03/2025$25.05$24.83
-0.88%		$25.24$24.742,663 shs$20.61 million
02/28/2025$24.98$25.05
+0.28%		$25.05$24.8319,257 shs$20.79 million
Related Companies

This page (NASDAQ:AAVM) was last updated on 3/29/2025 by MarketBeat.com Staff
From Our Partners
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Ex CIA predicts 40% “double crash” – April 11
The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...
Paradigm Press | Sponsored
Just Revealed: The chip company making AI look primitive
In his just-released video presentation, this renowned market strategist — who's been called "one of the most ...
InvestorPlace | Sponsored