Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free AUSF Stock Alerts

Global X Adaptive US Factor ETF (AUSF) Chart & Stock Price History

$42.64
-0.16 (-0.37%)
(As of 11/1/2024 ET)
Compare

Global X Adaptive US Factor ETF Stock Price Performance

5 Day
Performance
-1.25%
1 Month
Performance
+0.57%
3 Month
Performance
+4.38%
6 Month
Performance
+9.00%
Year-To-Date
Performance
+14.68%
1 Year
Performance
+31.60%
Receive AUSF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Global X Adaptive US Factor ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Musk Says ‘Dollar Will Be Worth Nothing…’
Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…
All you have to do is claim your free ticket to the event now…

AUSF Stock Chart for Saturday, November, 2, 2024

AUSF Chart by TradingView

Global X Adaptive US Factor ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$42.80$42.64
-0.37%		$42.88$42.5361,668 shs$264.79 million
10/31/2024$43.06$42.80
-0.60%		$42.95$42.6914,973 shs$265.79 million
10/30/2024$42.99$43.06
+0.16%		$43.21$42.9623,043 shs$267.40 million
10/29/2024$43.18$42.99
-0.44%		$43.11$42.8619,981 shs$266.97 million
10/28/2024$42.74$43.18
+1.03%		$43.23$42.9917,383 shs$268.15 million
10/25/2024$43.02$42.74
-0.65%		$43.29$42.719,678 shs$265.42 million
10/24/2024$43.09$43.02
-0.16%		$43.19$42.9432,327 shs$267.15 million
10/23/2024$43.22$43.09
-0.30%		$43.16$42.9146,588 shs$267.59 million
10/22/2024$43.31$43.22
-0.21%		$43.24$43.0325,973 shs$268.40 million
10/21/2024$43.76$43.31
-1.03%		$43.75$43.2722,318 shs$268.96 million
10/18/2024$43.76$43.76$43.80$43.5111,012 shs$271.75 million
10/17/2024$43.77$43.76
-0.02%		$43.78$43.6028,054 shs$271.75 million
10/16/2024$43.35$43.77
+0.97%		$43.80$43.5716,514 shs$271.81 million
10/15/2024$43.25$43.35
+0.23%		$43.92$43.2023,447 shs$269.20 million
10/14/2024$42.97$43.25
+0.65%		$43.25$42.864,985 shs$268.58 million
10/11/2024$42.50$42.97
+1.11%		$42.99$42.5414,195 shs$266.84 million
10/10/2024$42.73$42.50
-0.54%		$42.59$42.3546,529 shs$263.93 million
10/09/2024$42.39$42.73
+0.80%		$42.76$42.2232,388 shs$265.35 million
10/08/2024$42.32$42.39
+0.17%		$42.43$42.1916,866 shs$263.24 million
10/07/2024$42.63$42.32
-0.73%		$42.50$42.1075,539 shs$262.81 million
10/04/2024$42.27$42.63
+0.85%		$42.63$42.3421,544 shs$264.73 million
10/03/2024$42.40$42.27
-0.31%		$42.31$42.00160,431 shs$262.50 million
10/02/2024$42.51$42.40
-0.26%		$42.50$42.3042,442 shs$263.30 million
10/01/2024$42.70$42.51
-0.44%		$42.70$42.3125,960 shs$263.99 million
09/30/2024$42.54$42.70
+0.38%		$42.70$42.4322,430 shs$265.17 million
09/27/2024$42.42$42.54
+0.28%		$42.70$42.4811,823 shs$264.17 million
09/26/2024$42.07$42.42
+0.83%		$42.42$42.2579,617 shs$263.43 million
09/25/2024$42.40$42.07
-0.78%		$42.49$42.0217,622 shs$261.26 million
09/24/2024$42.50$42.40
-0.24%		$42.56$42.3425,464 shs$263.30 million
09/23/2024$42.29$42.50
+0.50%		$42.50$42.2914,798 shs$263.93 million
09/20/2024$42.45$42.29
-0.38%		$42.30$42.0715,242 shs$262.62 million
09/19/2024$42.15$42.45
+0.71%		$42.68$42.2742,994 shs$263.61 million
09/18/2024$42.20$42.15
-0.12%		$42.80$42.0731,530 shs$261.75 million
09/17/2024$42.28$42.20
-0.19%		$42.44$42.0542,571 shs$262.06 million
09/16/2024$41.91$42.28
+0.88%		$42.28$41.9934,309 shs$262.56 million
09/13/2024$41.37$41.91
+1.31%		$41.94$41.6255,532 shs$260.26 million
09/12/2024$41.22$41.37
+0.36%		$41.74$41.0529,840 shs$256.91 million
09/11/2024$41.32$41.22
-0.24%		$41.25$40.4526,060 shs$255.98 million
09/10/2024$41.43$41.32
-0.27%		$41.44$41.0129,406 shs$256.60 million
09/09/2024$41.18$41.43
+0.61%		$41.70$41.2863,656 shs$257.28 million
Election warning coming true… (Ad)

If you missed it, my emergency election broadcast is now available - watch it before it's too late.

Click here to watch it now.
09/06/2024$41.64$41.18
-1.10%		$41.81$41.1317,457 shs$255.73 million
09/05/2024$41.95$41.64
-0.74%		$41.86$41.4638,804 shs$258.58 million
09/04/2024$42.11$41.95
-0.38%		$42.23$41.8321,386 shs$260.51 million
09/03/2024$42.48$42.11
-0.87%		$42.38$42.0131,671 shs$261.50 million
09/02/2024$42.48$42.48$42.49$42.05187,800 shs$263.80 million
08/30/2024$42.09$42.48
+0.93%		$42.49$42.05187,893 shs$263.80 million
08/29/2024$41.93$42.09
+0.38%		$42.33$41.0141,542 shs$261.38 million
08/28/2024$41.97$41.93
-0.10%		$42.12$41.7720,861 shs$260.39 million
08/27/2024$41.99$41.97
-0.05%		$41.98$41.8121,277 shs$260.63 million
08/26/2024$41.90$41.99
+0.22%		$42.25$41.9538,372 shs$260.76 million
08/23/2024$41.34$41.87
+1.28%		$41.91$41.6822,085 shs$260.01 million
08/22/2024$41.37$41.34
-0.07%		$41.53$41.2824,306 shs$256.72 million
08/21/2024$41.24$41.37
+0.31%		$41.38$41.2124,495 shs$256.89 million
08/20/2024$41.37$41.24
-0.31%		$41.40$41.2234,506 shs$256.10 million
08/19/2024$41.14$41.37
+0.56%		$41.44$41.1715,331 shs$256.91 million
08/16/2024$40.90$41.14
+0.59%		$41.18$40.916,095 shs$255.48 million
08/15/2024$40.44$40.90
+1.14%		$41.02$40.9015,356 shs$253.99 million
08/14/2024$40.32$40.44
+0.30%		$40.53$40.32101,467 shs$251.13 million
08/13/2024$39.99$40.32
+0.83%		$40.34$40.0990,264 shs$250.39 million
08/12/2024$40.34$39.99
-0.87%		$40.44$39.9237,619 shs$248.34 million
08/09/2024$40.25$40.34
+0.22%		$40.34$40.1719,829 shs$250.51 million
08/08/2024$39.70$40.25
+1.39%		$40.29$40.1319,207 shs$249.95 million
08/07/2024$40.09$39.70
-0.97%		$40.33$39.7021,603 shs$246.54 million
08/06/2024$39.82$40.09
+0.68%		$40.50$39.9744,247 shs$248.96 million
08/05/2024$40.85$39.82
-2.53%		$40.11$39.6633,980 shs$247.28 million
08/02/2024$41.60$40.85
-1.80%		$41.26$40.4314,028 shs$253.68 million
08/01/2024$42.06$41.60
-1.09%		$42.21$41.4449,780 shs$258.34 million

Related Companies

This page (NYSEARCA:AUSF) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
The centerpiece of Trump’s crypto’s masterplan …
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...
Weiss Ratings | Sponsored
How Will You Survive A Post Election Retirement Heist?
The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...
American Hartford Gold Group | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
I was wrong. Dead wrong.
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored